Jiangxi Hengda Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.570 | 5.600 | 5.500 | 5.590 | 5.590 | 2,848,400 |
| 2022-02-08 | 5.470 | 5.570 | 5.420 | 5.550 | 5.550 | 4,308,000 |
| 2022-02-07 | 5.340 | 5.470 | 5.270 | 5.450 | 5.450 | 4,457,000 |
| 2022-01-28 | 5.070 | 5.340 | 5.070 | 5.260 | 5.260 | 2,930,190 |
| 2022-01-27 | 5.260 | 5.290 | 5.050 | 5.060 | 5.060 | 2,945,500 |
| 2022-01-26 | 5.330 | 5.350 | 5.190 | 5.270 | 5.270 | 1,887,556 |
| 2022-01-25 | 5.500 | 5.580 | 5.220 | 5.220 | 5.220 | 3,943,400 |
| 2022-01-24 | 5.550 | 5.620 | 5.440 | 5.520 | 5.520 | 2,540,656 |
| 2022-01-21 | 5.500 | 5.620 | 5.420 | 5.560 | 5.560 | 3,152,656 |
| 2022-01-20 | 5.720 | 5.760 | 5.490 | 5.490 | 5.490 | 4,315,500 |
| 2022-01-19 | 5.590 | 5.790 | 5.590 | 5.740 | 5.740 | 4,246,755 |
| 2022-01-18 | 5.870 | 5.880 | 5.610 | 5.640 | 5.640 | 4,589,100 |
| 2022-01-17 | 5.710 | 5.880 | 5.710 | 5.810 | 5.810 | 4,844,200 |
| 2022-01-14 | 5.810 | 5.880 | 5.680 | 5.690 | 5.690 | 3,565,100 |
| 2022-01-13 | 5.800 | 5.890 | 5.780 | 5.830 | 5.830 | 4,459,411 |
| 2022-01-12 | 5.790 | 5.870 | 5.710 | 5.810 | 5.810 | 3,470,501 |
| 2022-01-11 | 5.730 | 5.810 | 5.700 | 5.730 | 5.730 | 3,404,900 |
| 2022-01-10 | 5.620 | 5.740 | 5.550 | 5.730 | 5.730 | 2,854,000 |
| 2022-01-07 | 5.770 | 5.860 | 5.580 | 5.600 | 5.600 | 4,608,488 |
| 2022-01-06 | 5.810 | 5.830 | 5.700 | 5.770 | 5.770 | 3,649,210 |
| 2022-01-05 | 5.840 | 6.000 | 5.700 | 5.760 | 5.760 | 4,765,500 |
| 2022-01-04 | 5.710 | 5.920 | 5.680 | 5.860 | 5.860 | 6,860,341 |
| 2021-12-31 | 5.720 | 5.800 | 5.680 | 5.700 | 5.700 | 4,258,000 |
| 2021-12-30 | 5.700 | 5.810 | 5.610 | 5.730 | 5.730 | 5,504,500 |
| 2021-12-29 | 5.590 | 5.740 | 5.400 | 5.650 | 5.650 | 6,699,000 |
| 2021-12-28 | 5.510 | 5.750 | 5.440 | 5.630 | 5.630 | 6,221,500 |
| 2021-12-27 | 5.430 | 5.520 | 5.380 | 5.500 | 5.500 | 3,437,400 |
| 2021-12-24 | 5.550 | 5.600 | 5.380 | 5.390 | 5.390 | 3,289,100 |
| 2021-12-23 | 5.610 | 5.620 | 5.500 | 5.550 | 5.550 | 3,275,100 |
| 2021-12-22 | 5.650 | 5.710 | 5.580 | 5.650 | 5.650 | 3,634,300 |
| 2021-12-21 | 5.500 | 5.650 | 5.480 | 5.650 | 5.650 | 4,249,545 |
| 2021-12-20 | 5.700 | 5.730 | 5.520 | 5.540 | 5.540 | 3,708,299 |
| 2021-12-17 | 5.540 | 5.580 | 5.420 | 5.570 | 5.570 | 5,339,300 |
| 2021-12-16 | 5.450 | 5.540 | 5.410 | 5.530 | 5.530 | 4,788,300 |
| 2021-12-15 | 5.460 | 5.490 | 5.390 | 5.460 | 5.460 | 3,934,836 |
| 2021-12-14 | 5.350 | 5.540 | 5.310 | 5.450 | 5.450 | 7,820,600 |
| 2021-12-13 | 5.260 | 5.370 | 5.240 | 5.350 | 5.350 | 4,506,700 |
| 2021-12-10 | 5.160 | 5.290 | 5.140 | 5.260 | 5.260 | 2,957,501 |
| 2021-12-09 | 5.170 | 5.230 | 5.160 | 5.170 | 5.170 | 2,077,001 |
| 2021-12-08 | 5.170 | 5.230 | 5.130 | 5.170 | 5.170 | 1,776,700 |
| 2021-12-07 | 5.190 | 5.250 | 5.110 | 5.160 | 5.160 | 2,120,154 |
| 2021-12-06 | 5.270 | 5.300 | 5.160 | 5.170 | 5.170 | 2,652,200 |
| 2021-12-03 | 5.270 | 5.350 | 5.270 | 5.280 | 5.280 | 2,365,254 |
| 2021-12-02 | 5.350 | 5.380 | 5.260 | 5.280 | 5.280 | 2,677,800 |
| 2021-12-01 | 5.180 | 5.350 | 5.170 | 5.350 | 5.350 | 3,700,700 |
| 2021-11-30 | 5.140 | 5.280 | 5.130 | 5.200 | 5.200 | 2,403,500 |
| 2021-11-29 | 5.170 | 5.240 | 5.120 | 5.140 | 5.140 | 2,243,220 |
| 2021-11-26 | 5.280 | 5.290 | 5.180 | 5.180 | 5.180 | 1,951,831 |
| 2021-11-25 | 5.300 | 5.310 | 5.230 | 5.280 | 5.280 | 1,759,320 |
| 2021-11-24 | 5.320 | 5.320 | 5.220 | 5.270 | 5.270 | 1,801,400 |
| 2021-11-23 | 5.250 | 5.330 | 5.220 | 5.300 | 5.300 | 3,052,100 |
| 2021-11-22 | 5.310 | 5.380 | 5.230 | 5.260 | 5.260 | 2,146,440 |
| 2021-11-19 | 5.140 | 5.350 | 5.140 | 5.270 | 5.270 | 3,980,800 |
| 2021-11-18 | 5.340 | 5.340 | 5.140 | 5.180 | 5.180 | 4,795,400 |
| 2021-11-17 | 5.230 | 5.350 | 5.210 | 5.340 | 5.340 | 2,089,200 |
| 2021-11-16 | 5.220 | 5.320 | 5.220 | 5.230 | 5.230 | 1,862,900 |
| 2021-11-15 | 5.140 | 5.280 | 5.130 | 5.250 | 5.250 | 2,667,127 |
| 2021-11-12 | 5.110 | 5.170 | 5.080 | 5.160 | 5.160 | 1,690,100 |
| 2021-11-11 | 5.100 | 5.170 | 5.080 | 5.110 | 5.110 | 2,155,600 |
| 2021-11-10 | 5.070 | 5.100 | 5.030 | 5.090 | 5.090 | 1,696,000 |
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.