Jiangxi Hengda Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 11,631,997 |
| 2022-05-09 | 5.120 | 5.500 | 5.120 | 5.500 | 5.500 | 6,811,300 |
| 2022-05-06 | 4.770 | 5.090 | 4.700 | 5.000 | 5.000 | 15,259,868 |
| 2022-05-05 | 4.500 | 4.860 | 4.480 | 4.850 | 4.850 | 15,873,558 |
| 2022-04-29 | 4.290 | 4.730 | 4.290 | 4.730 | 4.730 | 10,158,647 |
| 2022-04-28 | 4.280 | 4.350 | 4.180 | 4.300 | 4.300 | 6,566,047 |
| 2022-04-27 | 4.220 | 4.350 | 4.060 | 4.290 | 4.290 | 9,503,218 |
| 2022-04-26 | 4.460 | 4.550 | 4.220 | 4.270 | 4.270 | 7,021,000 |
| 2022-04-25 | 4.870 | 4.890 | 4.430 | 4.430 | 4.430 | 8,689,818 |
| 2022-04-22 | 4.850 | 4.980 | 4.750 | 4.930 | 4.930 | 5,911,400 |
| 2022-04-21 | 5.200 | 5.220 | 4.840 | 4.900 | 4.900 | 8,894,289 |
| 2022-04-20 | 5.200 | 5.370 | 5.150 | 5.220 | 5.220 | 5,238,600 |
| 2022-04-19 | 5.260 | 5.320 | 5.180 | 5.290 | 5.290 | 4,589,168 |
| 2022-04-18 | 5.180 | 5.300 | 5.000 | 5.270 | 5.270 | 6,249,119 |
| 2022-04-15 | 5.390 | 5.390 | 5.130 | 5.170 | 5.170 | 9,214,851 |
| 2022-04-14 | 5.510 | 5.640 | 5.410 | 5.440 | 5.440 | 6,906,300 |
| 2022-04-13 | 5.690 | 5.750 | 5.410 | 5.490 | 5.490 | 9,684,000 |
| 2022-04-12 | 5.650 | 5.750 | 5.570 | 5.720 | 5.720 | 6,574,700 |
| 2022-04-11 | 5.870 | 5.940 | 5.550 | 5.620 | 5.620 | 9,262,900 |
| 2022-04-08 | 6.170 | 6.190 | 5.780 | 5.950 | 5.950 | 11,437,902 |
| 2022-04-07 | 6.320 | 6.360 | 6.050 | 6.130 | 6.130 | 10,845,551 |
| 2022-04-06 | 5.980 | 6.470 | 5.900 | 6.220 | 6.220 | 17,308,900 |
| 2022-04-01 | 6.170 | 6.180 | 5.890 | 5.920 | 5.920 | 10,872,000 |
| 2022-03-31 | 5.980 | 6.220 | 5.980 | 6.210 | 6.210 | 10,725,050 |
| 2022-03-30 | 5.930 | 6.190 | 5.910 | 6.040 | 6.040 | 8,367,000 |
| 2022-03-29 | 6.130 | 6.190 | 5.850 | 5.980 | 5.980 | 15,125,400 |
| 2022-03-28 | 6.350 | 6.420 | 6.100 | 6.240 | 6.240 | 13,974,400 |
| 2022-03-25 | 6.160 | 6.690 | 6.100 | 6.450 | 6.450 | 22,428,430 |
| 2022-03-24 | 6.140 | 6.350 | 6.090 | 6.200 | 6.200 | 12,069,085 |
| 2022-03-23 | 6.320 | 6.320 | 6.090 | 6.160 | 6.160 | 12,002,322 |
| 2022-03-22 | 6.190 | 6.370 | 6.060 | 6.320 | 6.320 | 17,257,527 |
| 2022-03-21 | 6.150 | 6.280 | 6.120 | 6.240 | 6.240 | 14,988,150 |
| 2022-03-18 | 6.110 | 6.370 | 6.050 | 6.260 | 6.260 | 21,148,870 |
| 2022-03-17 | 6.130 | 6.410 | 6.060 | 6.140 | 6.140 | 27,790,076 |
| 2022-03-16 | 5.900 | 6.490 | 5.880 | 6.240 | 6.240 | 36,897,628 |
| 2022-03-15 | 5.820 | 6.200 | 5.760 | 5.900 | 5.900 | 25,163,556 |
| 2022-03-14 | 5.850 | 5.960 | 5.810 | 5.860 | 5.860 | 9,236,700 |
| 2022-03-11 | 5.700 | 5.860 | 5.580 | 5.850 | 5.850 | 5,951,100 |
| 2022-03-10 | 5.740 | 5.870 | 5.720 | 5.750 | 5.750 | 5,877,600 |
| 2022-03-09 | 5.680 | 5.760 | 5.310 | 5.700 | 5.700 | 7,475,805 |
| 2022-03-08 | 5.860 | 5.890 | 5.610 | 5.640 | 5.640 | 6,587,805 |
| 2022-03-07 | 5.750 | 5.960 | 5.730 | 5.860 | 5.860 | 6,434,800 |
| 2022-03-04 | 5.870 | 5.890 | 5.720 | 5.780 | 5.780 | 4,348,000 |
| 2022-03-03 | 5.930 | 5.980 | 5.850 | 5.870 | 5.870 | 4,749,700 |
| 2022-03-02 | 5.810 | 5.950 | 5.790 | 5.920 | 5.920 | 5,766,900 |
| 2022-03-01 | 5.800 | 5.840 | 5.770 | 5.830 | 5.830 | 4,102,100 |
| 2022-02-28 | 5.850 | 5.880 | 5.700 | 5.790 | 5.790 | 5,251,800 |
| 2022-02-25 | 5.810 | 5.920 | 5.810 | 5.840 | 5.840 | 5,465,314 |
| 2022-02-24 | 5.870 | 6.030 | 5.700 | 5.780 | 5.780 | 10,948,300 |
| 2022-02-23 | 5.910 | 5.970 | 5.780 | 5.900 | 5.900 | 8,219,334 |
| 2022-02-22 | 6.010 | 6.040 | 5.850 | 5.910 | 5.910 | 10,848,446 |
| 2022-02-21 | 5.820 | 6.010 | 5.750 | 5.970 | 5.970 | 15,341,080 |
| 2022-02-18 | 5.720 | 5.930 | 5.670 | 5.810 | 5.810 | 16,037,290 |
| 2022-02-17 | 5.900 | 5.940 | 5.720 | 5.740 | 5.740 | 25,182,256 |
| 2022-02-16 | 6.220 | 6.700 | 5.990 | 6.070 | 6.070 | 41,502,723 |
| 2022-02-15 | 5.580 | 6.090 | 5.560 | 6.090 | 6.090 | 5,566,549 |
| 2022-02-14 | 5.420 | 5.630 | 5.400 | 5.540 | 5.540 | 4,912,400 |
| 2022-02-11 | 5.540 | 5.600 | 5.410 | 5.430 | 5.430 | 3,743,210 |
| 2022-02-10 | 5.640 | 5.640 | 5.520 | 5.570 | 5.570 | 2,735,200 |
| 2022-02-09 | 5.570 | 5.600 | 5.500 | 5.590 | 5.590 | 2,848,400 |
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.