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
2023-05-04	33.960	34.360	33.800	34.060	32.396	168,898
2023-04-28	33.690	33.970	33.250	33.970	32.310	235,252
2023-04-27	32.980	33.600	32.910	33.340	31.711	204,274
2023-04-26	32.560	33.110	32.260	32.980	31.369	178,550
2023-04-25	33.220	33.270	32.200	32.700	31.102	359,400
2023-04-24	33.570	33.600	32.770	33.310	31.683	378,077
2023-04-21	35.660	35.660	33.500	33.560	31.920	1,239,687
2023-04-20	37.300	37.300	36.790	36.860	35.059	217,417
2023-04-19	37.200	37.440	37.200	37.330	35.506	139,460
2023-04-18	37.600	37.610	37.160	37.340	35.516	138,135
2023-04-17	37.390	37.630	37.250	37.460	35.630	171,902
2023-04-14	37.290	37.690	37.170	37.380	35.554	159,394
2023-04-13	37.650	37.700	37.210	37.280	35.459	138,300
2023-04-12	37.010	37.790	37.010	37.660	35.820	267,228
2023-04-11	37.450	37.450	36.860	37.140	35.325	339,128
2023-04-10	37.560	37.760	37.270	37.450	35.620	220,700
2023-04-07	37.400	37.770	37.400	37.720	35.877	179,323
2023-04-06	37.380	37.500	37.220	37.440	35.611	176,813
2023-04-04	37.780	37.800	37.330	37.400	35.573	275,628
2023-04-03	37.700	37.800	37.520	37.780	35.934	307,696
2023-03-31	37.450	37.710	37.450	37.580	35.744	181,485
2023-03-30	37.910	37.980	37.400	37.480	35.649	347,462
2023-03-29	38.180	38.300	37.930	37.960	36.105	265,200
2023-03-28	38.160	38.300	38.050	38.180	36.315	261,027
2023-03-27	38.100	38.390	37.950	38.160	36.296	347,070
2023-03-24	38.200	38.400	38.130	38.330	36.457	225,446
2023-03-23	38.360	38.380	38.060	38.120	36.258	389,159
2023-03-22	38.490	38.690	38.380	38.480	36.600	254,916
2023-03-21	38.090	38.450	37.940	38.440	36.562	290,433
2023-03-20	37.970	38.270	37.730	38.230	36.362	356,600
2023-03-17	37.980	38.310	37.880	37.960	36.105	373,117
2023-03-16	38.440	38.560	37.880	37.980	36.124	331,700
2023-03-15	38.290	38.750	38.290	38.510	36.629	300,779
2023-03-14	38.720	38.750	37.710	38.300	36.429	499,838
2023-03-13	39.050	39.130	38.370	38.720	36.828	433,465
2023-03-10	38.690	39.410	38.600	39.130	37.218	631,819
2023-03-09	38.550	38.800	38.450	38.760	36.866	301,709
2023-03-08	38.150	38.560	38.150	38.550	36.667	203,224
2023-03-07	38.890	38.900	38.110	38.190	36.324	497,802
2023-03-06	39.130	39.250	38.820	38.880	36.980	334,975
2023-03-03	39.330	39.730	38.760	39.130	37.218	493,807
2023-03-02	39.080	39.750	39.080	39.470	37.542	584,883
2023-03-01	38.970	39.180	38.800	39.180	37.266	337,320
2023-02-28	38.810	39.140	38.550	38.980	37.076	438,589
2023-02-27	39.010	39.480	38.780	38.800	36.904	479,914
2023-02-24	38.810	39.170	38.800	39.130	37.218	398,914
2023-02-23	38.800	39.090	38.700	38.880	36.980	343,714
2023-02-22	38.790	39.100	38.650	38.940	37.038	468,782
2023-02-21	38.840	39.060	38.620	38.790	36.895	543,683
2023-02-20	39.000	39.190	38.660	38.890	36.990	910,154
2023-02-17	39.180	39.460	38.700	38.710	36.819	509,636
2023-02-16	40.460	40.550	38.910	39.160	37.247	1,289,503
2023-02-15	40.690	40.730	40.150	40.390	38.417	1,000,928
2023-02-14	39.910	40.940	39.750	40.840	38.845	1,866,780
2023-02-13	39.530	39.900	39.460	39.900	37.951	640,958
2023-02-10	39.490	39.860	39.340	39.530	37.599	496,600
2023-02-09	39.050	39.650	38.970	39.540	37.608	533,359
2023-02-08	39.800	39.820	39.090	39.120	37.209	469,621
2023-02-07	39.600	39.930	39.360	39.800	37.856	566,788
2023-02-06	39.750	39.750	39.270	39.540	37.608	477,642

← NewerPage 15 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.