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
2023-07-31	38.420	38.420	37.400	37.820	35.972	431,204
2023-07-28	38.320	38.470	37.980	38.250	36.381	269,611
2023-07-27	38.490	39.200	38.260	38.330	36.457	353,400
2023-07-26	38.400	39.390	38.260	38.570	36.686	630,824
2023-07-25	37.980	38.460	37.790	38.400	36.524	524,395
2023-07-24	37.550	37.970	37.150	37.950	36.096	277,500
2023-07-21	37.620	37.960	37.350	37.420	35.592	269,200
2023-07-20	38.100	38.160	37.560	37.620	35.782	300,100
2023-07-19	38.250	38.280	37.760	37.930	36.077	264,400
2023-07-18	37.930	38.250	37.710	38.240	36.372	375,684
2023-07-17	37.750	37.960	37.490	37.930	36.077	246,000
2023-07-14	37.580	37.800	37.360	37.630	35.792	171,242
2023-07-13	37.690	37.690	37.360	37.650	35.811	189,700
2023-07-12	37.600	37.890	37.150	37.370	35.544	257,800
2023-07-11	36.860	37.790	36.860	37.590	35.753	338,226
2023-07-10	37.350	37.350	36.850	37.110	35.297	171,000
2023-07-07	37.330	37.330	37.010	37.100	35.287	129,942
2023-07-06	37.060	37.320	36.820	37.230	35.411	238,047
2023-07-05	37.060	37.280	36.930	37.150	35.335	295,624
2023-07-04	36.950	37.260	36.850	37.050	35.240	200,200
2023-07-03	36.990	37.450	36.800	36.940	35.135	246,689
2023-06-30	36.990	37.300	36.620	37.000	35.192	337,100
2023-06-29	35.960	37.150	35.730	36.750	34.955	393,367
2023-06-28	35.700	35.940	35.110	35.860	34.108	229,903
2023-06-27	34.710	35.700	34.620	35.600	33.861	214,026
2023-06-26	35.300	35.340	34.610	34.760	33.062	206,630
2023-06-21	36.150	36.210	35.250	35.350	33.623	264,537
2023-06-20	36.560	36.600	35.800	36.300	34.527	372,471
2023-06-19	36.080	37.500	36.080	36.580	34.793	482,066
2023-06-16	36.200	36.210	35.780	36.080	34.317	157,895
2023-06-15	36.280	36.280	35.880	36.080	34.317	119,252
2023-06-14	36.280	36.440	36.000	36.200	34.431	142,827
2023-06-13	36.290	36.480	36.000	36.280	34.508	190,074
2023-06-12	35.800	36.280	35.390	36.100	34.336	289,574
2023-06-09	35.980	36.080	35.610	35.610	33.870	154,224
2023-06-08	35.610	36.130	35.500	35.980	34.222	191,003
2023-06-07	35.530	35.950	35.330	35.910	34.156	191,658
2023-06-06	35.970	35.990	35.360	35.530	33.794	151,000
2023-06-05	36.100	36.510	35.680	35.970	34.213	115,175
2023-06-02	35.760	35.960	35.640	35.830	34.079	145,303
2023-06-01	35.820	35.940	34.860	35.800	34.051	252,651
2023-05-31	36.100	36.100	35.610	35.820	34.070	120,600
2023-05-30	35.880	36.180	35.580	35.780	34.032	199,400
2023-05-29	35.800	36.440	35.800	35.870	34.118	241,600
2023-05-26	36.010	36.400	35.780	35.900	34.146	268,868
2023-05-25	35.480	36.600	35.440	36.060	34.298	470,805
2023-05-24	34.850	35.720	34.850	35.530	33.794	261,600
2023-05-23	34.950	35.350	34.850	35.080	33.366	167,261
2023-05-22	35.000	35.060	34.800	34.950	33.242	169,979
2023-05-19	35.000	35.030	34.590	34.860	33.157	166,100
2023-05-18	34.800	34.820	34.490	34.720	33.024	155,229
2023-05-17	34.500	34.770	34.000	34.590	32.900	200,603
2023-05-16	34.670	34.850	34.110	34.300	32.624	288,307
2023-05-15	33.860	34.420	33.700	34.330	32.653	205,400
2023-05-12	34.190	34.300	33.810	33.810	32.158	124,700
2023-05-11	33.990	34.260	33.580	34.140	32.472	143,703
2023-05-10	33.400	34.020	33.380	33.800	32.149	122,885
2023-05-09	34.170	34.170	33.400	33.420	31.787	156,700
2023-05-08	33.890	34.100	33.830	34.100	32.434	141,132
2023-05-05	34.190	34.200	33.770	33.890	32.234	166,300

← NewerPage 14 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.