Hong Ri Da Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 24.370 | 24.780 | 24.020 | 24.090 | 23.954 | 3,919,162 |
| 2024-04-26 | 22.990 | 24.520 | 22.850 | 24.200 | 24.064 | 5,434,837 |
| 2024-04-25 | 23.030 | 23.160 | 22.530 | 22.820 | 22.692 | 2,770,895 |
| 2024-04-24 | 23.580 | 23.580 | 21.850 | 23.300 | 23.169 | 4,619,890 |
| 2024-04-23 | 23.000 | 23.500 | 22.880 | 23.010 | 22.880 | 1,848,600 |
| 2024-04-22 | 23.470 | 23.800 | 22.570 | 23.060 | 22.930 | 2,474,991 |
| 2024-04-19 | 23.190 | 24.100 | 22.920 | 23.820 | 23.686 | 2,460,164 |
| 2024-04-18 | 23.000 | 24.040 | 22.470 | 23.280 | 23.149 | 3,252,601 |
| 2024-04-17 | 21.300 | 23.400 | 21.300 | 23.000 | 22.870 | 4,117,249 |
| 2024-04-16 | 22.420 | 22.490 | 21.020 | 21.180 | 21.061 | 3,647,800 |
| 2024-04-15 | 22.670 | 23.030 | 21.580 | 22.500 | 22.373 | 3,868,184 |
| 2024-04-12 | 22.750 | 23.370 | 22.600 | 22.900 | 22.771 | 1,951,989 |
| 2024-04-11 | 22.750 | 23.340 | 22.520 | 22.880 | 22.751 | 2,093,058 |
| 2024-04-10 | 23.300 | 23.700 | 22.910 | 23.080 | 22.950 | 2,097,900 |
| 2024-04-09 | 23.600 | 23.850 | 23.200 | 23.390 | 23.258 | 2,057,009 |
| 2024-04-08 | 23.750 | 24.120 | 23.000 | 23.660 | 23.527 | 3,026,955 |
| 2024-04-03 | 24.210 | 24.500 | 23.570 | 23.750 | 23.616 | 3,080,539 |
| 2024-04-02 | 24.100 | 24.390 | 23.580 | 24.290 | 24.153 | 3,452,452 |
| 2024-04-01 | 23.400 | 24.510 | 23.400 | 24.210 | 24.074 | 5,995,780 |
| 2024-03-29 | 22.980 | 23.700 | 22.460 | 23.300 | 23.169 | 2,880,363 |
| 2024-03-28 | 22.370 | 23.150 | 22.030 | 22.900 | 22.771 | 4,574,456 |
| 2024-03-27 | 22.600 | 23.040 | 21.850 | 22.020 | 21.896 | 4,344,551 |
| 2024-03-26 | 22.980 | 23.700 | 22.500 | 22.650 | 22.522 | 5,438,244 |
| 2024-03-25 | 23.960 | 24.130 | 22.820 | 22.880 | 22.751 | 6,843,609 |
| 2024-03-22 | 25.390 | 25.390 | 23.600 | 23.800 | 23.666 | 7,028,893 |
| 2024-03-21 | 25.270 | 25.930 | 24.750 | 25.400 | 25.257 | 5,268,710 |
| 2024-03-20 | 25.930 | 26.110 | 25.000 | 25.200 | 25.058 | 5,351,987 |
| 2024-03-19 | 25.250 | 26.960 | 24.930 | 26.200 | 26.052 | 7,753,293 |
| 2024-03-18 | 24.800 | 25.650 | 24.400 | 25.200 | 25.058 | 6,331,791 |
| 2024-03-15 | 24.700 | 25.930 | 24.650 | 25.330 | 25.187 | 6,120,971 |
| 2024-03-14 | 26.000 | 26.130 | 24.700 | 25.200 | 25.058 | 8,620,920 |
| 2024-03-13 | 23.030 | 26.660 | 23.030 | 26.660 | 26.510 | 10,336,442 |
| 2024-03-12 | 23.500 | 23.880 | 22.900 | 23.260 | 23.129 | 5,303,242 |
| 2024-03-11 | 21.860 | 23.660 | 21.400 | 23.400 | 23.268 | 8,236,960 |
| 2024-03-08 | 20.580 | 22.280 | 20.300 | 21.920 | 21.797 | 6,667,324 |
| 2024-03-07 | 21.290 | 21.850 | 20.240 | 20.350 | 20.235 | 7,160,737 |
| 2024-03-06 | 21.760 | 22.840 | 21.070 | 21.290 | 21.170 | 8,053,740 |
| 2024-03-05 | 20.540 | 22.000 | 20.450 | 21.820 | 21.697 | 10,299,333 |
| 2024-03-04 | 20.610 | 21.700 | 20.230 | 20.550 | 20.434 | 7,695,398 |
| 2024-03-01 | 18.970 | 21.090 | 18.900 | 20.740 | 20.623 | 10,262,977 |
| 2024-02-29 | 18.240 | 19.370 | 18.230 | 18.970 | 18.863 | 5,231,489 |
| 2024-02-28 | 19.670 | 19.880 | 18.200 | 18.260 | 18.157 | 7,331,994 |
| 2024-02-27 | 19.410 | 19.830 | 19.210 | 19.660 | 19.549 | 5,948,780 |
| 2024-02-26 | 20.020 | 20.800 | 19.510 | 19.600 | 19.490 | 7,234,138 |
| 2024-02-23 | 19.250 | 20.440 | 19.080 | 20.120 | 20.007 | 10,186,470 |
| 2024-02-22 | 18.100 | 19.320 | 18.020 | 19.170 | 19.062 | 8,750,607 |
| 2024-02-21 | 18.350 | 19.410 | 18.210 | 18.420 | 18.316 | 10,773,222 |
| 2024-02-20 | 18.100 | 18.960 | 17.580 | 18.890 | 18.784 | 9,868,673 |
| 2024-02-19 | 17.300 | 19.500 | 17.300 | 18.420 | 18.316 | 13,335,526 |
| 2024-02-08 | 15.930 | 17.500 | 14.990 | 17.250 | 17.153 | 10,387,101 |
| 2024-02-07 | 16.980 | 17.860 | 16.100 | 16.170 | 16.079 | 13,304,729 |
| 2024-02-06 | 16.800 | 17.590 | 13.890 | 17.160 | 17.063 | 13,962,207 |
| 2024-02-05 | 16.700 | 18.200 | 15.590 | 17.270 | 17.173 | 13,610,174 |
| 2024-02-02 | 15.850 | 17.740 | 15.820 | 16.920 | 16.825 | 15,171,179 |
| 2024-02-01 | 16.400 | 16.600 | 15.240 | 16.000 | 15.910 | 9,375,285 |
| 2024-01-31 | 15.970 | 17.100 | 15.890 | 16.750 | 16.656 | 9,210,374 |
| 2024-01-30 | 16.720 | 17.060 | 16.160 | 16.200 | 16.109 | 7,697,787 |
| 2024-01-29 | 16.240 | 17.170 | 16.030 | 16.930 | 16.835 | 10,071,251 |
| 2024-01-26 | 16.560 | 17.110 | 16.310 | 16.370 | 16.278 | 8,747,574 |
| 2024-01-25 | 16.600 | 16.790 | 16.060 | 16.700 | 16.606 | 9,279,551 |
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.