Guangdong Hongming Intelligent Joint Stock Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 25.020 | 26.640 | 25.010 | 26.590 | 25.968 | 823,833 |
| 2024-04-26 | 25.300 | 25.540 | 24.700 | 25.020 | 24.435 | 670,300 |
| 2024-04-25 | 24.490 | 25.590 | 24.330 | 25.340 | 24.747 | 685,261 |
| 2024-04-24 | 24.000 | 25.090 | 22.920 | 24.640 | 24.064 | 1,019,017 |
| 2024-04-23 | 23.100 | 25.440 | 23.100 | 24.490 | 23.917 | 1,263,558 |
| 2024-04-22 | 22.620 | 22.800 | 20.920 | 22.000 | 21.485 | 608,592 |
| 2024-04-19 | 22.750 | 23.380 | 22.310 | 22.610 | 22.081 | 569,900 |
| 2024-04-18 | 23.600 | 23.700 | 22.300 | 22.900 | 22.364 | 741,900 |
| 2024-04-17 | 21.290 | 23.730 | 21.290 | 23.710 | 23.155 | 678,001 |
| 2024-04-16 | 23.790 | 23.930 | 20.700 | 21.000 | 20.509 | 850,621 |
| 2024-04-15 | 26.800 | 26.800 | 23.860 | 23.930 | 23.370 | 963,900 |
| 2024-04-12 | 26.670 | 27.900 | 26.670 | 26.990 | 26.359 | 422,701 |
| 2024-04-11 | 26.250 | 27.240 | 26.010 | 26.670 | 26.046 | 338,700 |
| 2024-04-10 | 27.300 | 27.580 | 26.080 | 26.530 | 25.909 | 451,100 |
| 2024-04-09 | 26.820 | 27.650 | 26.600 | 27.470 | 26.827 | 537,500 |
| 2024-04-08 | 28.300 | 28.600 | 26.600 | 26.820 | 26.193 | 486,146 |
| 2024-04-03 | 28.620 | 28.750 | 28.000 | 28.570 | 27.902 | 394,148 |
| 2024-04-02 | 28.470 | 28.770 | 28.210 | 28.620 | 27.951 | 408,938 |
| 2024-04-01 | 27.720 | 28.470 | 27.720 | 28.470 | 27.804 | 419,099 |
| 2024-03-29 | 27.330 | 27.720 | 27.030 | 27.720 | 27.072 | 262,400 |
| 2024-03-28 | 26.500 | 27.670 | 26.320 | 27.220 | 26.583 | 469,207 |
| 2024-03-27 | 27.300 | 27.480 | 26.510 | 26.590 | 25.968 | 450,400 |
| 2024-03-26 | 27.080 | 27.500 | 26.700 | 27.290 | 26.652 | 566,980 |
| 2024-03-25 | 28.100 | 28.390 | 27.100 | 27.150 | 26.515 | 483,800 |
| 2024-03-22 | 28.800 | 28.980 | 28.010 | 28.150 | 27.492 | 403,459 |
| 2024-03-21 | 29.000 | 29.200 | 28.150 | 28.750 | 28.078 | 518,999 |
| 2024-03-20 | 28.500 | 29.000 | 28.220 | 29.000 | 28.322 | 575,629 |
| 2024-03-19 | 28.370 | 29.270 | 28.120 | 28.400 | 27.736 | 852,117 |
| 2024-03-18 | 27.280 | 29.000 | 27.170 | 28.340 | 27.677 | 1,288,390 |
| 2024-03-15 | 26.700 | 27.290 | 26.410 | 27.140 | 26.505 | 611,300 |
| 2024-03-14 | 26.930 | 27.200 | 26.290 | 26.700 | 26.075 | 405,753 |
| 2024-03-13 | 27.290 | 27.600 | 26.860 | 27.000 | 26.368 | 501,067 |
| 2024-03-12 | 27.100 | 27.480 | 26.620 | 27.300 | 26.661 | 676,819 |
| 2024-03-11 | 26.430 | 27.130 | 26.210 | 27.070 | 26.437 | 710,780 |
| 2024-03-08 | 26.840 | 28.000 | 25.800 | 26.570 | 25.949 | 477,400 |
| 2024-03-07 | 26.560 | 27.500 | 26.030 | 26.750 | 26.124 | 829,700 |
| 2024-03-06 | 25.400 | 26.770 | 25.330 | 26.610 | 25.988 | 771,369 |
| 2024-03-05 | 25.790 | 25.850 | 24.990 | 25.770 | 25.167 | 551,639 |
| 2024-03-04 | 26.110 | 26.500 | 24.930 | 25.820 | 25.216 | 650,900 |
| 2024-03-01 | 25.200 | 26.250 | 25.200 | 26.020 | 25.411 | 659,100 |
| 2024-02-29 | 23.800 | 25.650 | 23.580 | 25.200 | 24.611 | 878,000 |
| 2024-02-28 | 27.590 | 28.300 | 23.800 | 24.010 | 23.448 | 1,201,200 |
| 2024-02-27 | 26.820 | 27.760 | 26.200 | 27.490 | 26.847 | 856,100 |
| 2024-02-26 | 26.800 | 28.210 | 26.000 | 26.810 | 26.183 | 1,063,901 |
| 2024-02-23 | 24.750 | 26.100 | 24.600 | 25.800 | 25.197 | 608,862 |
| 2024-02-22 | 23.520 | 24.790 | 23.300 | 24.750 | 24.171 | 527,103 |
| 2024-02-21 | 22.570 | 24.490 | 22.220 | 23.570 | 23.019 | 666,911 |
| 2024-02-20 | 22.190 | 22.700 | 21.510 | 22.570 | 22.042 | 611,542 |
| 2024-02-19 | 20.760 | 22.500 | 20.570 | 21.760 | 21.251 | 809,285 |
| 2024-02-08 | 18.600 | 20.920 | 18.130 | 20.540 | 20.060 | 1,027,457 |
| 2024-02-07 | 21.280 | 21.430 | 18.520 | 18.820 | 18.380 | 938,800 |
| 2024-02-06 | 20.830 | 23.130 | 18.530 | 21.440 | 20.939 | 1,039,800 |
| 2024-02-05 | 26.100 | 26.470 | 21.510 | 21.600 | 21.095 | 956,303 |
| 2024-02-02 | 29.150 | 29.990 | 25.810 | 26.870 | 26.242 | 640,930 |
| 2024-02-01 | 29.800 | 29.800 | 28.200 | 29.050 | 28.371 | 497,090 |
| 2024-01-31 | 31.500 | 31.570 | 29.750 | 29.900 | 29.201 | 484,132 |
| 2024-01-30 | 32.200 | 32.360 | 31.330 | 31.580 | 30.841 | 407,700 |
| 2024-01-29 | 34.730 | 34.800 | 32.130 | 32.200 | 31.447 | 582,500 |
| 2024-01-26 | 34.660 | 35.330 | 34.450 | 34.740 | 33.927 | 378,000 |
| 2024-01-25 | 33.980 | 34.800 | 32.380 | 34.740 | 33.927 | 617,549 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 1.0000 CNY |
| 2023-09-26 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.