Guangdong Hongming Intelligent Joint Stock Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 30.490 | 31.300 | 29.900 | 30.080 | 29.376 | 802,706 |
| 2024-10-28 | 29.980 | 30.600 | 29.890 | 30.400 | 29.689 | 678,000 |
| 2024-10-25 | 28.890 | 30.000 | 28.890 | 29.860 | 29.162 | 926,300 |
| 2024-10-24 | 28.880 | 29.460 | 28.610 | 28.790 | 28.117 | 573,147 |
| 2024-10-23 | 28.980 | 29.670 | 28.730 | 29.180 | 28.497 | 642,767 |
| 2024-10-22 | 29.100 | 29.150 | 28.710 | 28.920 | 28.244 | 603,900 |
| 2024-10-21 | 28.830 | 29.140 | 28.330 | 28.780 | 28.107 | 723,724 |
| 2024-10-18 | 27.900 | 28.870 | 27.600 | 28.580 | 27.912 | 935,924 |
| 2024-10-17 | 28.100 | 28.510 | 27.950 | 28.170 | 27.511 | 586,210 |
| 2024-10-16 | 27.690 | 28.300 | 27.560 | 28.000 | 27.345 | 544,200 |
| 2024-10-15 | 28.100 | 28.170 | 27.610 | 27.860 | 27.208 | 627,500 |
| 2024-10-14 | 27.460 | 28.300 | 27.460 | 28.080 | 27.423 | 594,900 |
| 2024-10-11 | 27.990 | 28.000 | 26.800 | 27.460 | 26.818 | 747,533 |
| 2024-10-10 | 27.400 | 28.890 | 27.230 | 27.950 | 27.296 | 1,087,026 |
| 2024-10-09 | 30.000 | 30.000 | 27.100 | 27.200 | 26.564 | 1,512,597 |
| 2024-10-08 | 32.420 | 33.470 | 28.510 | 31.580 | 30.841 | 2,006,642 |
| 2024-09-30 | 25.880 | 29.000 | 25.040 | 28.310 | 27.648 | 1,374,220 |
| 2024-09-27 | 24.200 | 25.250 | 24.140 | 25.030 | 24.445 | 574,339 |
| 2024-09-26 | 23.410 | 23.950 | 23.350 | 23.950 | 23.390 | 366,100 |
| 2024-09-25 | 23.590 | 23.890 | 23.340 | 23.390 | 22.843 | 342,100 |
| 2024-09-24 | 22.560 | 23.280 | 22.490 | 23.240 | 22.696 | 327,600 |
| 2024-09-23 | 22.320 | 22.750 | 22.320 | 22.530 | 22.003 | 228,100 |
| 2024-09-20 | 22.880 | 23.030 | 22.320 | 22.540 | 22.013 | 230,800 |
| 2024-09-19 | 22.440 | 23.100 | 22.220 | 22.990 | 22.452 | 344,700 |
| 2024-09-18 | 22.890 | 23.300 | 22.100 | 22.430 | 21.905 | 261,200 |
| 2024-09-13 | 23.640 | 23.640 | 22.900 | 22.950 | 22.413 | 201,700 |
| 2024-09-12 | 23.780 | 24.090 | 23.530 | 23.560 | 23.009 | 182,500 |
| 2024-09-11 | 23.900 | 24.210 | 23.600 | 23.750 | 23.194 | 232,100 |
| 2024-09-10 | 23.500 | 23.990 | 23.310 | 23.940 | 23.380 | 209,800 |
| 2024-09-09 | 23.350 | 23.800 | 22.800 | 23.500 | 22.950 | 241,300 |
| 2024-09-06 | 24.130 | 24.200 | 23.360 | 23.360 | 22.814 | 366,204 |
| 2024-09-05 | 23.870 | 24.200 | 23.840 | 24.130 | 23.566 | 270,500 |
| 2024-09-04 | 24.250 | 24.450 | 23.710 | 23.800 | 23.243 | 343,500 |
| 2024-09-03 | 24.450 | 24.800 | 24.210 | 24.270 | 23.702 | 270,300 |
| 2024-09-02 | 24.900 | 25.000 | 24.110 | 24.260 | 23.693 | 554,386 |
| 2024-08-30 | 24.600 | 25.150 | 24.580 | 24.750 | 24.171 | 464,023 |
| 2024-08-29 | 24.020 | 24.590 | 23.600 | 24.520 | 23.946 | 482,800 |
| 2024-08-28 | 24.000 | 24.230 | 23.250 | 24.080 | 23.517 | 556,500 |
| 2024-08-27 | 24.270 | 24.520 | 24.020 | 24.400 | 23.829 | 334,100 |
| 2024-08-26 | 23.800 | 24.560 | 23.760 | 24.130 | 23.566 | 431,100 |
| 2024-08-23 | 24.200 | 24.300 | 23.450 | 23.800 | 23.243 | 347,100 |
| 2024-08-22 | 25.400 | 25.600 | 24.100 | 24.200 | 23.634 | 493,500 |
| 2024-08-21 | 24.800 | 25.550 | 24.670 | 25.520 | 24.923 | 522,600 |
| 2024-08-20 | 25.070 | 25.240 | 24.700 | 24.970 | 24.386 | 330,295 |
| 2024-08-19 | 25.190 | 25.360 | 24.770 | 24.900 | 24.318 | 342,685 |
| 2024-08-16 | 25.660 | 25.730 | 25.170 | 25.270 | 24.679 | 332,959 |
| 2024-08-15 | 25.150 | 25.790 | 24.800 | 25.660 | 25.060 | 455,932 |
| 2024-08-14 | 25.330 | 25.540 | 25.120 | 25.260 | 24.669 | 396,000 |
| 2024-08-13 | 24.800 | 25.400 | 24.260 | 25.330 | 24.738 | 607,100 |
| 2024-08-12 | 24.580 | 25.100 | 24.500 | 24.800 | 24.220 | 432,102 |
| 2024-08-09 | 24.800 | 25.200 | 24.610 | 24.630 | 24.054 | 352,526 |
| 2024-08-08 | 24.600 | 24.890 | 24.060 | 24.650 | 24.073 | 312,100 |
| 2024-08-07 | 24.650 | 24.840 | 24.420 | 24.690 | 24.113 | 246,500 |
| 2024-08-06 | 24.210 | 24.800 | 24.200 | 24.580 | 24.005 | 318,500 |
| 2024-08-05 | 24.290 | 24.940 | 24.100 | 24.150 | 23.585 | 423,300 |
| 2024-08-02 | 24.500 | 24.860 | 24.240 | 24.280 | 23.712 | 334,900 |
| 2024-08-01 | 24.550 | 24.920 | 24.450 | 24.750 | 24.171 | 340,500 |
| 2024-07-31 | 24.140 | 24.600 | 23.830 | 24.550 | 23.976 | 408,534 |
| 2024-07-30 | 24.200 | 24.350 | 23.960 | 24.080 | 23.517 | 258,300 |
| 2024-07-29 | 23.880 | 24.380 | 23.710 | 24.250 | 23.683 | 384,534 |
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.