Jiangxi Hengda Hi-Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.490	7.540	7.350	7.500	7.500	16,997,500
2023-02-02	7.680	7.690	7.480	7.540	7.540	24,693,468
2023-02-01	7.520	7.750	7.370	7.680	7.680	34,567,800
2023-01-31	7.410	7.540	7.310	7.530	7.530	26,268,468
2023-01-30	7.160	7.640	7.160	7.510	7.510	40,144,350
2023-01-20	7.010	7.150	6.970	7.110	7.110	14,716,200
2023-01-19	7.120	7.150	6.970	7.010	7.010	20,983,300
2023-01-18	7.350	7.440	7.080	7.200	7.200	34,208,432
2023-01-17	7.210	7.680	7.150	7.480	7.480	47,117,350
2023-01-16	6.990	7.150	6.870	7.080	7.080	28,437,400
2023-01-13	7.210	7.260	6.900	6.970	6.970	37,188,768
2023-01-12	7.430	7.570	7.210	7.250	7.250	32,683,004
2023-01-11	7.900	7.930	7.390	7.430	7.430	42,299,751
2023-01-10	7.900	8.280	7.610	8.020	8.020	45,338,630
2023-01-09	7.860	8.080	7.660	7.910	7.910	41,334,868
2023-01-06	8.150	8.330	7.650	7.890	7.890	72,847,527
2023-01-05	8.080	8.800	7.680	8.500	8.500	85,546,827
2023-01-04	8.380	8.990	8.050	8.240	8.240	93,235,776
2023-01-03	7.720	8.250	7.610	8.250	8.250	63,961,109
2022-12-30	7.970	8.450	7.480	7.500	7.500	106,238,600
2022-12-29	7.130	7.980	7.130	7.980	7.980	80,267,011
2022-12-28	7.230	7.830	7.160	7.250	7.250	85,943,614
2022-12-27	6.760	7.470	6.670	7.120	7.120	89,970,551
2022-12-26	6.520	6.870	6.410	6.790	6.790	45,584,151
2022-12-23	6.860	6.950	6.540	6.600	6.600	53,939,944
2022-12-22	6.710	7.140	6.440	7.080	7.080	85,073,914
2022-12-21	6.850	7.150	6.850	6.850	6.850	67,068,083
2022-12-20	7.610	7.690	7.610	7.610	7.610	13,367,000
2022-12-19	7.900	8.470	7.270	8.460	8.460	121,598,262
2022-12-16	7.400	7.700	7.340	7.700	7.700	22,832,066
2022-12-15	6.950	7.000	6.920	7.000	7.000	18,501,661
2022-12-14	6.200	6.400	5.940	6.360	6.360	35,197,914
2022-12-13	6.280	6.880	6.260	6.440	6.440	54,771,879
2022-12-12	6.210	6.280	6.160	6.250	6.250	7,531,001
2022-12-09	6.400	6.480	6.250	6.250	6.250	10,458,300
2022-12-08	6.360	6.490	6.270	6.420	6.420	10,482,600
2022-12-07	6.400	6.440	6.350	6.400	6.400	6,943,500
2022-12-06	6.500	6.530	6.360	6.430	6.430	11,099,100
2022-12-05	6.480	6.520	6.420	6.500	6.500	12,908,500
2022-12-02	6.600	6.790	6.470	6.520	6.520	21,396,596
2022-12-01	6.550	6.650	6.430	6.590	6.590	23,859,836
2022-11-30	6.410	6.620	6.330	6.500	6.500	21,906,191
2022-11-29	6.630	6.800	6.400	6.410	6.410	27,805,883
2022-11-28	6.250	6.620	6.200	6.420	6.420	25,985,977
2022-11-25	6.360	6.420	6.160	6.250	6.250	13,022,900
2022-11-24	6.300	6.500	6.230	6.320	6.320	23,162,656
2022-11-23	6.140	6.270	5.970	6.270	6.270	17,320,556
2022-11-22	6.250	6.330	6.120	6.140	6.140	12,504,800
2022-11-21	6.160	6.240	6.100	6.220	6.220	7,479,100
2022-11-18	6.350	6.400	6.180	6.200	6.200	8,801,908
2022-11-17	6.300	6.360	6.240	6.360	6.360	7,947,800
2022-11-16	6.300	6.370	6.240	6.310	6.310	8,721,400
2022-11-15	6.160	6.350	6.130	6.310	6.310	9,758,600
2022-11-14	6.230	6.270	6.120	6.180	6.180	10,300,500
2022-11-11	6.220	6.320	6.150	6.170	6.170	14,145,800
2022-11-10	6.130	6.270	6.080	6.130	6.130	12,257,785
2022-11-09	6.070	6.170	6.050	6.110	6.110	10,073,321
2022-11-08	6.100	6.150	6.020	6.070	6.070	10,948,100
2022-11-07	6.040	6.150	6.030	6.100	6.100	11,191,200
2022-11-04	5.900	6.050	5.880	6.030	6.030	12,714,025

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.