Jiangxi Hengda Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.760 | 8.090 | 7.670 | 7.800 | 7.800 | 56,122,385 |
| 2022-08-02 | 8.460 | 8.480 | 8.020 | 8.020 | 8.020 | 65,409,927 |
| 2022-08-01 | 9.260 | 9.290 | 8.910 | 8.910 | 8.910 | 82,603,456 |
| 2022-07-29 | 9.900 | 10.470 | 9.900 | 9.900 | 9.900 | 115,106,129 |
| 2022-07-28 | 12.180 | 12.420 | 10.620 | 11.000 | 11.000 | 141,356,595 |
| 2022-07-27 | 10.260 | 11.290 | 10.080 | 11.290 | 11.290 | 128,969,654 |
| 2022-07-26 | 10.600 | 11.100 | 10.050 | 10.260 | 10.260 | 107,229,655 |
| 2022-07-25 | 10.530 | 11.170 | 9.340 | 11.170 | 11.170 | 105,681,144 |
| 2022-07-22 | 9.600 | 10.550 | 9.600 | 10.150 | 10.150 | 113,152,441 |
| 2022-07-21 | 9.600 | 10.560 | 9.380 | 10.560 | 10.560 | 138,968,152 |
| 2022-07-20 | 10.800 | 10.880 | 8.990 | 9.600 | 9.600 | 111,623,989 |
| 2022-07-19 | 9.990 | 9.990 | 9.300 | 9.990 | 9.990 | 115,031,568 |
| 2022-07-18 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 8,387,727 |
| 2022-07-15 | 7.900 | 8.250 | 7.900 | 8.250 | 8.250 | 40,893,884 |
| 2022-07-14 | 7.370 | 7.500 | 7.100 | 7.500 | 7.500 | 45,510,240 |
| 2022-07-13 | 6.440 | 6.820 | 6.440 | 6.820 | 6.820 | 75,552,713 |
| 2022-07-12 | 6.040 | 6.200 | 5.700 | 6.200 | 6.200 | 69,991,857 |
| 2022-07-11 | 5.240 | 5.640 | 5.070 | 5.640 | 5.640 | 43,690,066 |
| 2022-07-08 | 4.970 | 5.170 | 4.970 | 5.130 | 5.130 | 8,418,811 |
| 2022-07-07 | 4.940 | 5.000 | 4.940 | 4.970 | 4.970 | 3,446,319 |
| 2022-07-06 | 5.010 | 5.040 | 4.920 | 4.950 | 4.950 | 3,668,078 |
| 2022-07-05 | 5.080 | 5.110 | 4.910 | 5.030 | 5.030 | 6,778,502 |
| 2022-07-04 | 5.040 | 5.090 | 5.030 | 5.090 | 5.090 | 4,962,429 |
| 2022-07-01 | 5.060 | 5.110 | 5.020 | 5.040 | 5.040 | 4,992,905 |
| 2022-06-30 | 5.050 | 5.120 | 5.050 | 5.070 | 5.070 | 5,298,000 |
| 2022-06-29 | 5.180 | 5.200 | 5.050 | 5.050 | 5.050 | 7,152,446 |
| 2022-06-28 | 5.080 | 5.190 | 5.030 | 5.170 | 5.170 | 10,313,321 |
| 2022-06-27 | 5.100 | 5.100 | 5.050 | 5.060 | 5.060 | 5,812,823 |
| 2022-06-24 | 5.050 | 5.090 | 5.010 | 5.070 | 5.070 | 6,263,650 |
| 2022-06-23 | 4.990 | 5.050 | 4.940 | 5.050 | 5.050 | 6,498,400 |
| 2022-06-22 | 5.070 | 5.080 | 4.980 | 4.980 | 4.980 | 5,940,600 |
| 2022-06-21 | 5.100 | 5.120 | 5.000 | 5.070 | 5.070 | 7,321,364 |
| 2022-06-20 | 5.060 | 5.100 | 5.030 | 5.090 | 5.090 | 7,031,374 |
| 2022-06-17 | 5.060 | 5.070 | 4.970 | 5.040 | 5.040 | 9,428,440 |
| 2022-06-16 | 5.040 | 5.120 | 5.010 | 5.080 | 5.080 | 11,637,240 |
| 2022-06-15 | 5.100 | 5.140 | 5.030 | 5.040 | 5.040 | 14,139,000 |
| 2022-06-14 | 5.080 | 5.120 | 4.960 | 5.120 | 5.120 | 13,976,600 |
| 2022-06-13 | 5.080 | 5.160 | 5.030 | 5.130 | 5.130 | 20,981,000 |
| 2022-06-10 | 5.280 | 5.310 | 5.120 | 5.200 | 5.200 | 39,359,840 |
| 2022-06-09 | 5.220 | 5.420 | 5.220 | 5.420 | 5.420 | 13,203,398 |
| 2022-06-08 | 4.970 | 4.990 | 4.830 | 4.930 | 4.930 | 8,369,468 |
| 2022-06-07 | 4.990 | 4.990 | 4.900 | 4.970 | 4.970 | 6,406,900 |
| 2022-06-06 | 4.970 | 4.980 | 4.870 | 4.960 | 4.960 | 8,024,600 |
| 2022-06-02 | 4.880 | 4.980 | 4.810 | 4.970 | 4.970 | 12,048,509 |
| 2022-06-01 | 4.890 | 5.000 | 4.850 | 4.900 | 4.900 | 8,725,500 |
| 2022-05-31 | 4.960 | 4.960 | 4.820 | 4.910 | 4.910 | 8,427,900 |
| 2022-05-30 | 4.920 | 4.950 | 4.830 | 4.920 | 4.920 | 12,432,603 |
| 2022-05-27 | 4.920 | 4.970 | 4.860 | 4.910 | 4.910 | 9,566,048 |
| 2022-05-26 | 4.860 | 4.960 | 4.840 | 4.930 | 4.930 | 12,456,700 |
| 2022-05-25 | 4.710 | 4.930 | 4.700 | 4.900 | 4.900 | 16,906,831 |
| 2022-05-24 | 4.950 | 5.010 | 4.670 | 4.680 | 4.680 | 17,535,131 |
| 2022-05-23 | 4.910 | 5.030 | 4.910 | 4.970 | 4.970 | 15,504,827 |
| 2022-05-20 | 4.880 | 4.970 | 4.870 | 4.890 | 4.890 | 17,264,686 |
| 2022-05-19 | 4.820 | 4.920 | 4.750 | 4.900 | 4.900 | 15,858,115 |
| 2022-05-18 | 4.900 | 5.040 | 4.860 | 4.910 | 4.910 | 22,522,569 |
| 2022-05-17 | 4.990 | 4.990 | 4.750 | 4.920 | 4.920 | 30,210,301 |
| 2022-05-16 | 5.180 | 5.240 | 4.910 | 4.980 | 4.980 | 51,570,980 |
| 2022-05-13 | 5.450 | 5.930 | 5.450 | 5.450 | 5.450 | 77,773,054 |
| 2022-05-12 | 7.330 | 7.330 | 6.010 | 6.050 | 6.050 | 89,721,814 |
| 2022-05-11 | 6.300 | 6.660 | 5.940 | 6.660 | 6.660 | 62,334,309 |
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.