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
2023-10-31	35.200	35.730	34.900	35.730	34.894	709,875
2023-10-30	35.160	35.480	34.830	35.150	34.328	496,846
2023-10-27	35.150	35.480	34.970	35.150	34.328	570,100
2023-10-26	35.480	35.550	34.800	35.280	34.455	626,478
2023-10-25	35.030	35.780	34.640	35.600	34.767	955,908
2023-10-24	33.200	35.110	33.100	35.070	34.250	1,253,898
2023-10-23	33.880	34.160	33.010	33.200	32.423	930,274
2023-10-20	36.000	36.010	34.160	34.160	33.361	1,629,900
2023-10-19	36.000	38.190	35.810	37.020	36.154	2,587,508
2023-10-18	35.850	41.200	35.320	41.200	40.236	360,100
2023-10-17	35.740	35.930	35.420	35.850	35.011	208,108
2023-10-16	35.850	35.850	35.300	35.740	34.904	351,300
2023-10-13	36.430	36.490	35.800	35.850	35.011	247,880
2023-10-12	36.720	36.720	36.130	36.400	35.549	395,000
2023-10-11	36.700	36.950	36.330	36.720	35.861	483,870
2023-10-10	36.560	36.960	36.560	36.710	35.851	444,600
2023-10-09	37.190	37.270	36.350	36.500	35.646	612,342
2023-09-28	37.900	37.990	36.960	37.300	36.428	1,266,136
2023-09-27	37.400	38.250	37.300	37.540	36.662	569,863
2023-09-26	37.510	37.670	36.900	37.410	36.535	340,472
2023-09-25	38.290	38.620	38.000	38.350	36.476	307,102
2023-09-22	37.560	38.340	37.300	38.310	36.438	304,800
2023-09-21	37.660	38.050	37.400	37.560	35.725	294,327
2023-09-20	37.800	38.360	37.690	37.750	35.906	207,659
2023-09-19	38.030	38.320	37.800	37.950	36.096	223,300
2023-09-18	37.140	38.410	36.850	38.030	36.172	378,616
2023-09-15	37.360	37.520	37.120	37.170	35.354	206,500
2023-09-14	37.990	38.000	37.130	37.200	35.383	219,004
2023-09-13	38.190	38.370	37.620	37.830	35.982	246,100
2023-09-12	38.970	38.970	38.150	38.410	36.533	266,900
2023-09-11	38.600	39.480	38.450	38.970	37.066	427,000
2023-09-08	38.490	38.780	38.230	38.450	36.571	216,800
2023-09-07	39.240	39.240	38.160	38.200	36.334	219,900
2023-09-06	38.940	39.160	38.800	38.930	37.028	270,800
2023-09-05	39.000	39.280	38.620	38.940	37.038	285,300
2023-09-04	38.900	39.380	38.610	39.000	37.095	450,781
2023-09-01	39.200	39.200	38.500	38.900	36.999	244,229
2023-08-31	39.300	39.380	38.710	38.920	37.019	398,663
2023-08-30	38.790	39.400	38.710	39.140	37.228	724,195
2023-08-29	35.950	39.400	35.950	38.910	37.009	1,208,395
2023-08-28	37.500	37.980	35.810	36.080	34.317	486,700
2023-08-25	36.400	36.400	35.450	35.540	33.804	441,050
2023-08-24	37.020	37.370	36.100	36.440	34.660	542,142
2023-08-23	38.000	38.000	36.750	36.800	35.002	480,900
2023-08-22	38.990	39.390	37.270	37.850	36.001	732,859
2023-08-21	38.850	39.190	38.100	39.090	37.180	562,370
2023-08-18	38.600	39.800	38.400	38.810	36.914	1,341,011
2023-08-17	37.910	38.500	37.510	38.320	36.448	444,801
2023-08-16	38.000	38.380	37.640	37.910	36.058	309,100
2023-08-15	37.600	38.090	37.340	38.010	36.153	299,308
2023-08-14	37.660	37.880	37.220	37.460	35.630	329,301
2023-08-11	37.540	37.800	37.030	37.620	35.782	285,214
2023-08-10	36.510	37.500	36.370	37.470	35.639	347,233
2023-08-09	36.900	36.900	36.310	36.390	34.612	221,927
2023-08-08	36.840	36.960	36.660	36.870	35.069	118,692
2023-08-07	37.100	37.110	36.660	36.740	34.945	176,750
2023-08-04	37.200	37.340	36.850	36.910	35.107	227,800
2023-08-03	38.000	38.000	37.080	37.190	35.373	247,600
2023-08-02	37.980	38.180	37.740	37.870	36.020	206,668
2023-08-01	37.860	37.980	37.510	37.870	36.020	255,000

← NewerPage 13 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.