Jiangxi Hengda Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.780 | 5.920 | 5.750 | 5.900 | 5.900 | 12,250,400 |
| 2022-11-02 | 5.710 | 5.920 | 5.670 | 5.890 | 5.890 | 17,004,686 |
| 2022-11-01 | 5.540 | 5.720 | 5.500 | 5.710 | 5.710 | 18,438,950 |
| 2022-10-31 | 5.420 | 5.580 | 5.360 | 5.510 | 5.510 | 27,506,021 |
| 2022-10-28 | 6.130 | 6.130 | 5.770 | 5.770 | 5.770 | 25,249,000 |
| 2022-10-27 | 6.360 | 6.860 | 6.360 | 6.410 | 6.410 | 62,885,497 |
| 2022-10-26 | 6.290 | 6.350 | 6.130 | 6.240 | 6.240 | 15,490,700 |
| 2022-10-25 | 6.050 | 6.200 | 5.900 | 6.200 | 6.200 | 14,176,232 |
| 2022-10-24 | 6.100 | 6.240 | 5.980 | 6.040 | 6.040 | 12,552,100 |
| 2022-10-21 | 6.190 | 6.260 | 6.120 | 6.140 | 6.140 | 10,788,100 |
| 2022-10-20 | 6.180 | 6.380 | 6.110 | 6.210 | 6.210 | 21,793,529 |
| 2022-10-19 | 6.230 | 6.400 | 6.110 | 6.250 | 6.250 | 24,165,226 |
| 2022-10-18 | 6.440 | 6.680 | 6.170 | 6.200 | 6.200 | 34,237,234 |
| 2022-10-17 | 6.070 | 6.310 | 6.060 | 6.300 | 6.300 | 13,837,800 |
| 2022-10-14 | 6.000 | 6.230 | 6.000 | 6.160 | 6.160 | 15,891,109 |
| 2022-10-13 | 5.960 | 6.060 | 5.900 | 5.990 | 5.990 | 11,133,900 |
| 2022-10-12 | 5.800 | 5.990 | 5.700 | 5.980 | 5.980 | 13,251,026 |
| 2022-10-11 | 5.680 | 5.790 | 5.610 | 5.780 | 5.780 | 10,921,200 |
| 2022-10-10 | 5.810 | 5.860 | 5.630 | 5.710 | 5.710 | 10,409,103 |
| 2022-09-30 | 5.930 | 5.970 | 5.770 | 5.770 | 5.770 | 11,165,400 |
| 2022-09-29 | 6.060 | 6.150 | 5.910 | 5.940 | 5.940 | 16,858,200 |
| 2022-09-28 | 6.510 | 6.580 | 6.040 | 6.050 | 6.050 | 26,923,273 |
| 2022-09-27 | 6.670 | 6.760 | 6.310 | 6.520 | 6.520 | 29,764,370 |
| 2022-09-26 | 6.620 | 6.830 | 6.560 | 6.670 | 6.670 | 20,593,200 |
| 2022-09-23 | 7.070 | 7.130 | 6.550 | 6.730 | 6.730 | 31,663,579 |
| 2022-09-22 | 7.240 | 7.310 | 7.060 | 7.080 | 7.080 | 30,927,091 |
| 2022-09-21 | 7.170 | 7.440 | 7.060 | 7.290 | 7.290 | 44,413,042 |
| 2022-09-20 | 7.380 | 7.770 | 7.350 | 7.370 | 7.370 | 83,834,294 |
| 2022-09-19 | 6.510 | 7.210 | 6.500 | 7.210 | 7.210 | 20,873,174 |
| 2022-09-16 | 6.660 | 6.780 | 6.550 | 6.550 | 6.550 | 15,568,075 |
| 2022-09-15 | 6.950 | 6.970 | 6.550 | 6.690 | 6.690 | 23,143,823 |
| 2022-09-14 | 6.920 | 7.090 | 6.820 | 6.900 | 6.900 | 26,012,088 |
| 2022-09-13 | 6.780 | 7.070 | 6.770 | 7.020 | 7.020 | 34,170,429 |
| 2022-09-09 | 6.930 | 6.960 | 6.670 | 6.790 | 6.790 | 20,278,475 |
| 2022-09-08 | 6.820 | 7.050 | 6.760 | 6.830 | 6.830 | 25,763,309 |
| 2022-09-07 | 6.850 | 6.960 | 6.730 | 6.860 | 6.860 | 17,993,100 |
| 2022-09-06 | 6.830 | 6.850 | 6.650 | 6.820 | 6.820 | 13,850,109 |
| 2022-09-05 | 6.760 | 6.890 | 6.670 | 6.810 | 6.810 | 14,368,209 |
| 2022-09-02 | 6.600 | 6.780 | 6.600 | 6.710 | 6.710 | 14,199,505 |
| 2022-09-01 | 6.560 | 6.640 | 6.500 | 6.550 | 6.550 | 9,328,009 |
| 2022-08-31 | 6.750 | 6.750 | 6.470 | 6.570 | 6.570 | 15,850,900 |
| 2022-08-30 | 6.770 | 6.830 | 6.650 | 6.720 | 6.720 | 11,567,686 |
| 2022-08-29 | 6.490 | 6.800 | 6.460 | 6.780 | 6.780 | 16,784,500 |
| 2022-08-26 | 6.680 | 6.830 | 6.580 | 6.620 | 6.620 | 18,157,384 |
| 2022-08-25 | 6.810 | 6.830 | 6.570 | 6.690 | 6.690 | 18,882,800 |
| 2022-08-24 | 7.000 | 7.010 | 6.730 | 6.800 | 6.800 | 24,936,200 |
| 2022-08-23 | 7.050 | 7.090 | 6.960 | 7.000 | 7.000 | 18,875,245 |
| 2022-08-22 | 7.220 | 7.290 | 6.970 | 7.020 | 7.020 | 36,139,264 |
| 2022-08-19 | 7.710 | 7.800 | 7.240 | 7.260 | 7.260 | 49,459,895 |
| 2022-08-18 | 7.590 | 8.300 | 7.530 | 7.900 | 7.900 | 84,472,702 |
| 2022-08-17 | 7.310 | 7.600 | 7.250 | 7.560 | 7.560 | 52,480,225 |
| 2022-08-16 | 7.270 | 7.340 | 7.200 | 7.330 | 7.330 | 26,719,900 |
| 2022-08-15 | 7.180 | 7.250 | 7.110 | 7.220 | 7.220 | 19,850,790 |
| 2022-08-12 | 7.250 | 7.280 | 7.150 | 7.160 | 7.160 | 26,408,763 |
| 2022-08-11 | 7.420 | 7.430 | 7.180 | 7.250 | 7.250 | 39,514,431 |
| 2022-08-10 | 7.320 | 7.490 | 7.280 | 7.410 | 7.410 | 29,537,900 |
| 2022-08-09 | 7.600 | 7.690 | 7.300 | 7.370 | 7.370 | 39,704,297 |
| 2022-08-08 | 7.660 | 7.720 | 7.550 | 7.600 | 7.600 | 31,344,427 |
| 2022-08-05 | 7.900 | 7.920 | 7.450 | 7.590 | 7.590 | 48,498,659 |
| 2022-08-04 | 7.810 | 8.180 | 7.610 | 8.080 | 8.080 | 56,634,344 |
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.