Hong Ri Da Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	15.630	16.700	15.470	16.680	16.586	11,900,677
2024-01-23	15.960	16.240	15.290	15.630	15.542	7,713,848
2024-01-22	15.420	16.070	15.310	15.560	15.472	7,538,577
2024-01-19	14.850	15.740	14.730	15.490	15.403	4,804,811
2024-01-18	14.800	14.990	14.300	14.900	14.816	3,128,493
2024-01-17	15.440	15.490	14.900	14.910	14.826	2,630,029
2024-01-16	15.650	15.700	15.200	15.520	15.433	2,989,130
2024-01-15	15.740	15.740	15.740	15.740	15.651	0
2024-01-12	15.890	16.040	15.550	15.740	15.651	4,770,462
2024-01-11	15.210	16.100	15.200	16.040	15.950	6,730,710
2024-01-10	15.610	15.650	15.150	15.210	15.124	4,190,040
2024-01-09	15.550	16.080	15.530	15.700	15.612	4,671,965
2024-01-08	15.390	15.960	15.300	15.420	15.333	3,932,500
2024-01-05	15.650	15.920	15.360	15.480	15.393	3,184,854
2024-01-04	15.800	15.970	15.660	15.680	15.592	2,456,765
2024-01-03	16.000	16.140	15.760	15.890	15.801	3,458,221
2024-01-02	16.030	16.240	15.950	16.060	15.970	4,106,661
2023-12-29	15.530	16.080	15.530	15.980	15.890	3,856,637
2023-12-28	15.110	15.620	15.060	15.520	15.433	2,756,310
2023-12-27	14.820	15.240	14.770	15.190	15.104	1,973,800
2023-12-26	15.150	15.190	14.770	14.830	14.747	2,079,400
2023-12-25	15.150	15.250	14.960	15.150	15.065	2,730,003
2023-12-22	15.420	15.550	15.100	15.190	15.104	2,979,965
2023-12-21	15.220	15.530	14.940	15.400	15.313	3,526,565
2023-12-20	15.030	15.730	15.030	15.320	15.234	4,670,805
2023-12-19	14.900	15.150	14.760	15.080	14.995	2,248,565
2023-12-18	14.970	15.040	14.830	14.850	14.766	2,231,763
2023-12-15	14.960	15.120	14.880	14.930	14.846	1,797,500
2023-12-14	15.080	15.270	14.950	14.960	14.876	1,776,396
2023-12-13	15.250	15.280	15.040	15.060	14.975	2,067,002
2023-12-12	15.340	15.450	15.200	15.280	15.194	1,734,243
2023-12-11	15.210	15.430	15.030	15.360	15.274	2,702,100
2023-12-08	15.170	15.630	15.170	15.210	15.124	2,411,141
2023-12-07	15.210	15.390	15.120	15.210	15.124	1,891,700
2023-12-06	15.190	15.540	15.180	15.260	15.174	2,619,839
2023-12-05	15.800	15.890	15.260	15.260	15.174	3,396,985
2023-12-04	16.030	16.150	15.850	15.850	15.761	2,734,600
2023-12-01	15.930	16.170	15.540	16.010	15.920	3,188,851
2023-11-30	16.140	16.270	15.690	15.890	15.801	3,289,996
2023-11-29	16.300	16.700	16.150	16.230	16.139	4,700,600
2023-11-28	15.970	16.480	15.950	16.220	16.129	4,009,793
2023-11-27	15.580	16.200	15.580	16.030	15.940	4,314,938
2023-11-24	16.190	16.230	15.520	15.640	15.552	4,246,941
2023-11-23	15.660	16.180	15.650	16.180	16.089	4,922,600
2023-11-22	16.010	16.130	15.700	15.720	15.632	4,144,597
2023-11-21	16.480	16.620	16.000	16.100	16.009	6,457,946
2023-11-20	16.650	16.790	16.380	16.480	16.387	6,113,547
2023-11-17	16.970	17.060	15.700	16.600	16.507	9,016,232
2023-11-16	16.560	17.760	16.550	17.170	17.073	13,497,398
2023-11-15	16.900	16.920	16.400	16.710	16.616	6,671,020
2023-11-14	16.500	16.870	16.250	16.840	16.745	7,586,557
2023-11-13	16.400	16.490	16.250	16.450	16.357	5,418,021
2023-11-10	16.700	16.740	16.220	16.300	16.208	6,400,102
2023-11-09	17.020	17.020	16.490	16.700	16.606	8,443,395
2023-11-08	17.520	17.640	16.750	17.040	16.944	14,049,040
2023-11-07	17.680	17.790	17.250	17.580	17.481	16,133,312
2023-11-06	16.730	18.150	16.330	17.940	17.839	20,542,042
2023-11-03	15.940	16.660	15.940	16.420	16.328	12,671,645
2023-11-02	15.850	16.550	15.780	15.930	15.840	11,868,918
2023-11-01	15.630	16.210	15.350	15.700	15.612	10,691,776

← NewerPage 12 of 17 · 982 trading daysOlder →

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.