Guangdong Hongming Intelligent Joint Stock Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	39.750	39.750	39.270	39.540	37.608	477,642
2023-02-03	39.820	40.070	39.220	39.660	37.722	555,323
2023-02-02	40.010	40.700	39.780	39.820	37.875	901,950
2023-02-01	39.430	40.630	39.430	40.150	38.188	1,367,995
2023-01-31	39.110	39.580	38.600	39.540	37.608	1,000,372
2023-01-30	38.600	39.200	38.600	38.920	37.019	882,397
2023-01-20	38.910	39.320	38.700	39.060	37.152	518,776
2023-01-19	39.060	39.560	38.790	38.880	36.980	706,993
2023-01-18	38.040	39.560	37.990	39.060	37.152	1,308,120
2023-01-17	38.060	38.560	38.000	38.130	36.267	641,864
2023-01-16	37.540	38.250	37.540	38.150	36.286	701,451
2023-01-13	37.990	37.990	37.510	37.620	35.782	530,229
2023-01-12	37.570	38.090	37.540	37.640	35.801	573,596
2023-01-11	38.480	38.810	37.720	37.730	35.887	1,026,335
2023-01-10	38.230	39.360	38.010	38.830	36.933	1,336,313
2023-01-09	38.000	38.600	37.810	38.230	36.362	914,451
2023-01-06	37.900	38.620	37.810	38.230	36.362	1,227,509
2023-01-05	37.830	38.120	37.400	37.880	36.029	1,544,086
2023-01-04	38.790	39.470	38.000	38.130	36.267	1,927,395
2023-01-03	37.780	40.520	37.170	39.010	37.104	2,956,740
2022-12-30	41.580	42.980	38.150	38.190	36.324	4,130,440

← NewerPage 16 of 16 · 921 trading days

Stock splits

No stock splits on record.

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.