Hong Ri Da Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 22.140 | 23.110 | 22.110 | 23.000 | 22.965 | 2,034,300 |
| 2024-07-25 | 22.480 | 22.480 | 21.790 | 22.480 | 22.446 | 1,684,580 |
| 2024-07-24 | 22.580 | 23.010 | 22.020 | 22.490 | 22.456 | 2,141,300 |
| 2024-07-23 | 23.410 | 23.420 | 22.600 | 22.840 | 22.805 | 1,488,900 |
| 2024-07-22 | 23.500 | 23.520 | 22.980 | 23.250 | 23.215 | 1,333,086 |
| 2024-07-19 | 22.930 | 23.680 | 22.760 | 23.400 | 23.364 | 2,026,200 |
| 2024-07-18 | 22.240 | 23.110 | 22.040 | 22.930 | 22.895 | 2,318,300 |
| 2024-07-17 | 23.280 | 23.400 | 22.430 | 22.570 | 22.536 | 2,321,800 |
| 2024-07-16 | 22.360 | 23.630 | 22.360 | 23.400 | 23.364 | 2,952,600 |
| 2024-07-15 | 23.200 | 23.260 | 22.510 | 22.620 | 22.586 | 2,456,300 |
| 2024-07-12 | 23.900 | 24.070 | 22.760 | 23.220 | 23.185 | 3,974,865 |
| 2024-07-11 | 24.500 | 24.610 | 23.790 | 24.220 | 24.183 | 3,116,030 |
| 2024-07-10 | 24.220 | 24.580 | 23.920 | 23.990 | 23.953 | 2,282,800 |
| 2024-07-09 | 23.500 | 24.340 | 23.050 | 24.170 | 24.133 | 2,876,600 |
| 2024-07-08 | 23.570 | 24.340 | 23.160 | 23.380 | 23.344 | 2,113,023 |
| 2024-07-05 | 23.580 | 24.340 | 23.020 | 23.850 | 23.814 | 2,789,700 |
| 2024-07-04 | 24.020 | 24.140 | 23.500 | 23.560 | 23.524 | 2,527,500 |
| 2024-07-03 | 24.820 | 24.990 | 23.800 | 24.020 | 23.983 | 3,535,100 |
| 2024-07-02 | 25.230 | 25.490 | 24.500 | 24.940 | 24.902 | 3,438,465 |
| 2024-07-01 | 25.970 | 26.500 | 24.150 | 25.250 | 25.212 | 6,424,624 |
| 2024-06-28 | 25.440 | 26.600 | 25.140 | 26.090 | 26.050 | 5,586,147 |
| 2024-06-27 | 25.000 | 27.100 | 24.880 | 25.740 | 25.701 | 8,424,400 |
| 2024-06-26 | 24.880 | 25.370 | 24.700 | 24.990 | 24.952 | 2,851,700 |
| 2024-06-25 | 25.300 | 25.300 | 24.130 | 24.930 | 24.892 | 3,119,400 |
| 2024-06-24 | 24.900 | 25.400 | 24.500 | 24.690 | 24.652 | 3,133,195 |
| 2024-06-21 | 25.550 | 25.600 | 24.200 | 25.090 | 25.052 | 4,237,100 |
| 2024-06-20 | 24.790 | 25.040 | 24.250 | 24.750 | 24.712 | 2,462,100 |
| 2024-06-19 | 25.200 | 25.260 | 24.560 | 24.730 | 24.692 | 2,147,000 |
| 2024-06-18 | 25.150 | 25.430 | 24.970 | 25.090 | 25.052 | 2,637,100 |
| 2024-06-17 | 25.650 | 25.650 | 24.900 | 25.020 | 24.982 | 3,152,400 |
| 2024-06-14 | 24.890 | 25.480 | 24.670 | 25.400 | 25.361 | 4,649,701 |
| 2024-06-13 | 25.000 | 25.330 | 24.650 | 24.920 | 24.882 | 3,336,265 |
| 2024-06-12 | 24.600 | 25.660 | 24.510 | 25.030 | 24.992 | 5,522,974 |
| 2024-06-11 | 22.310 | 24.580 | 21.760 | 24.500 | 24.463 | 5,034,263 |
| 2024-06-07 | 23.180 | 23.290 | 22.190 | 22.310 | 22.276 | 3,045,085 |
| 2024-06-06 | 22.530 | 23.100 | 21.910 | 22.400 | 22.366 | 3,518,900 |
| 2024-06-05 | 23.800 | 23.800 | 22.500 | 22.610 | 22.483 | 2,861,526 |
| 2024-06-04 | 23.900 | 24.090 | 23.090 | 23.400 | 23.268 | 2,796,801 |
| 2024-06-03 | 24.450 | 24.700 | 23.590 | 24.090 | 23.954 | 2,920,100 |
| 2024-05-31 | 24.600 | 24.790 | 23.960 | 24.530 | 24.392 | 3,140,043 |
| 2024-05-30 | 24.790 | 24.850 | 24.130 | 24.270 | 24.133 | 2,713,301 |
| 2024-05-29 | 23.880 | 25.010 | 23.800 | 24.800 | 24.660 | 5,026,377 |
| 2024-05-28 | 24.620 | 24.950 | 24.050 | 24.150 | 24.014 | 3,243,634 |
| 2024-05-27 | 23.860 | 24.900 | 23.600 | 24.610 | 24.471 | 4,425,443 |
| 2024-05-24 | 23.690 | 25.360 | 23.600 | 24.200 | 24.064 | 6,247,540 |
| 2024-05-23 | 23.710 | 24.360 | 23.490 | 23.660 | 23.527 | 3,685,797 |
| 2024-05-22 | 23.850 | 23.850 | 23.040 | 23.720 | 23.586 | 4,248,335 |
| 2024-05-21 | 23.310 | 23.930 | 23.260 | 23.720 | 23.586 | 4,827,800 |
| 2024-05-20 | 21.300 | 23.390 | 21.120 | 23.200 | 23.069 | 7,341,400 |
| 2024-05-17 | 21.760 | 21.850 | 20.800 | 21.280 | 21.160 | 3,243,600 |
| 2024-05-16 | 21.690 | 22.060 | 21.550 | 21.660 | 21.538 | 2,266,143 |
| 2024-05-15 | 22.200 | 22.310 | 21.190 | 21.690 | 21.568 | 3,501,900 |
| 2024-05-14 | 22.700 | 23.330 | 22.100 | 22.200 | 22.075 | 3,249,837 |
| 2024-05-13 | 23.870 | 23.870 | 22.660 | 22.780 | 22.652 | 2,912,607 |
| 2024-05-10 | 24.000 | 24.660 | 23.500 | 23.670 | 23.537 | 4,310,600 |
| 2024-05-09 | 23.970 | 24.260 | 23.570 | 23.990 | 23.855 | 2,688,000 |
| 2024-05-08 | 24.280 | 24.330 | 23.400 | 23.500 | 23.368 | 3,036,500 |
| 2024-05-07 | 23.680 | 24.900 | 23.500 | 24.330 | 24.193 | 3,792,400 |
| 2024-05-06 | 22.460 | 23.930 | 22.400 | 23.800 | 23.666 | 4,679,908 |
| 2024-04-30 | 24.340 | 24.340 | 21.800 | 22.280 | 22.155 | 6,916,243 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-11 | 0.0500 CNY |
| 2024-06-06 | 0.0930 CNY |
| 2023-06-21 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.