Guangdong Hongming Intelligent Joint Stock Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	31.620	32.800	31.450	32.450	31.691	425,734
2024-01-23	32.310	32.640	31.380	31.620	30.880	573,891
2024-01-22	34.750	35.000	32.030	32.340	31.584	667,146
2024-01-19	35.400	35.650	34.800	34.810	33.996	341,600
2024-01-18	36.200	36.290	34.800	35.540	34.709	559,905
2024-01-17	36.620	36.870	36.150	36.150	35.304	369,400
2024-01-16	37.120	37.480	36.220	36.670	35.812	430,300
2024-01-15	37.500	37.500	37.500	37.500	36.623	0
2024-01-12	37.520	38.100	37.420	37.500	36.623	312,301
2024-01-11	37.000	37.580	36.700	37.520	36.642	251,800
2024-01-10	37.410	37.850	36.800	37.030	36.164	455,200
2024-01-09	36.860	37.830	36.860	37.480	36.603	416,719
2024-01-08	37.500	37.500	36.800	36.810	35.949	292,300
2024-01-05	37.770	38.120	37.300	37.450	36.574	222,300
2024-01-04	37.950	38.100	37.590	37.800	36.916	297,400
2024-01-03	38.200	38.390	37.490	37.760	36.877	340,505
2024-01-02	37.690	38.430	37.630	38.200	37.306	609,200
2023-12-29	36.850	37.900	36.620	37.630	36.750	526,600
2023-12-28	35.800	36.860	35.440	36.770	35.910	395,576
2023-12-27	35.350	36.150	35.320	35.770	34.933	240,668
2023-12-26	35.700	35.940	35.300	35.490	34.660	238,206
2023-12-25	36.460	37.280	35.700	35.880	35.041	550,500
2023-12-22	36.610	36.700	36.120	36.460	35.607	371,100
2023-12-21	36.600	36.790	35.380	36.600	35.744	492,175
2023-12-20	36.300	37.400	36.290	36.900	36.037	421,800
2023-12-19	36.010	36.540	35.750	36.440	35.588	274,501
2023-12-18	36.510	36.680	35.850	36.090	35.246	292,000
2023-12-15	36.470	36.750	36.300	36.470	35.617	229,300
2023-12-14	36.440	36.850	36.210	36.470	35.617	234,350
2023-12-13	36.280	37.060	35.910	36.410	35.558	491,250
2023-12-12	36.540	36.550	36.030	36.300	35.451	289,100
2023-12-11	36.420	37.110	35.900	36.490	35.636	477,200
2023-12-08	37.220	37.520	36.320	36.420	35.568	447,500
2023-12-07	37.760	37.760	36.870	37.220	36.349	321,900
2023-12-06	37.150	37.700	37.000	37.290	36.418	343,843
2023-12-05	37.620	37.690	37.110	37.250	36.379	382,400
2023-12-04	37.490	37.960	37.410	37.610	36.730	338,730
2023-12-01	37.830	37.830	37.250	37.490	36.613	246,400
2023-11-30	38.000	38.000	37.230	37.720	36.838	303,100
2023-11-29	37.920	38.200	37.620	37.880	36.994	269,700
2023-11-28	37.330	38.230	37.270	37.930	37.043	351,144
2023-11-27	37.500	37.870	37.180	37.460	36.584	283,069
2023-11-24	37.900	37.960	37.210	37.380	36.506	425,946
2023-11-23	37.590	38.060	37.540	37.930	37.043	345,041
2023-11-22	37.850	38.030	37.420	37.590	36.711	372,600
2023-11-21	38.300	38.400	37.750	37.810	36.926	412,500
2023-11-20	38.050	38.380	37.740	38.290	37.394	442,600
2023-11-17	37.700	38.030	37.650	37.970	37.082	355,000
2023-11-16	37.800	38.240	37.710	37.730	36.847	395,143
2023-11-15	38.000	38.250	37.790	37.920	37.033	307,104
2023-11-14	38.000	38.180	37.510	37.930	37.043	395,100
2023-11-13	37.420	38.760	37.420	37.990	37.101	459,546
2023-11-10	37.500	37.830	37.110	37.430	36.554	416,391
2023-11-09	37.690	37.970	37.470	37.550	36.672	368,500
2023-11-08	37.690	37.950	37.470	37.800	36.916	341,870
2023-11-07	37.280	37.740	37.120	37.700	36.818	595,323
2023-11-06	37.000	37.550	36.960	37.300	36.428	520,179
2023-11-03	36.670	37.450	36.670	36.980	36.115	558,300
2023-11-02	36.930	37.260	36.650	36.660	35.803	603,899
2023-11-01	35.350	37.460	35.350	37.130	36.262	1,116,700

← NewerPage 12 of 16 · 920 trading daysOlder →

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.