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
2023-10-31	17.160	17.510	15.750	15.890	15.801	18,178,822
2023-10-30	15.720	16.400	15.540	16.300	16.208	14,764,348
2023-10-27	15.630	15.700	15.100	15.670	15.582	7,563,888
2023-10-26	15.420	15.930	15.390	15.730	15.641	7,006,702
2023-10-25	15.550	15.740	15.310	15.580	15.492	6,972,560
2023-10-24	14.710	15.800	14.380	15.590	15.502	8,842,675
2023-10-23	15.100	15.300	14.420	14.790	14.707	7,465,657
2023-10-20	15.100	15.260	14.570	14.700	14.617	4,518,400
2023-10-19	14.860	15.760	14.850	15.100	15.015	5,073,742
2023-10-18	15.110	15.290	14.760	14.820	14.737	2,739,416
2023-10-17	15.260	15.420	15.010	15.230	15.144	3,369,713
2023-10-16	15.670	15.820	15.220	15.340	15.254	5,103,244
2023-10-13	15.840	16.050	15.710	15.720	15.632	5,326,657
2023-10-12	15.710	16.100	15.690	15.950	15.860	5,717,338
2023-10-11	15.780	16.030	15.470	15.790	15.701	6,435,300
2023-10-10	15.800	15.970	15.560	15.750	15.661	6,734,401
2023-10-09	15.290	16.070	15.030	15.710	15.622	10,296,880
2023-09-28	14.150	15.570	14.150	15.280	15.194	10,572,144
2023-09-27	14.350	14.490	14.150	14.150	14.070	2,974,797
2023-09-26	14.510	14.590	14.180	14.350	14.269	3,825,809
2023-09-25	14.310	14.660	14.150	14.510	14.428	4,215,842
2023-09-22	13.850	14.440	13.830	14.330	14.249	4,914,923
2023-09-21	13.610	14.020	13.610	13.850	13.772	2,847,008
2023-09-20	13.860	14.080	13.670	13.710	13.633	3,183,065
2023-09-19	14.230	14.400	13.800	13.870	13.792	4,435,265
2023-09-18	14.070	14.710	13.980	14.340	14.259	5,404,693
2023-09-15	14.570	14.700	14.160	14.200	14.120	4,296,043
2023-09-14	15.100	15.100	14.440	14.630	14.548	5,006,763
2023-09-13	15.200	15.300	14.620	15.100	15.015	7,734,958
2023-09-12	15.830	15.880	14.860	15.310	15.224	7,261,103
2023-09-11	16.540	16.540	15.450	15.570	15.482	13,209,132
2023-09-08	15.500	16.960	15.250	16.540	16.447	16,795,710
2023-09-07	15.440	15.980	15.360	15.420	15.333	9,679,400
2023-09-06	15.730	16.100	15.260	15.780	15.691	13,144,989
2023-09-05	15.540	16.400	15.450	15.880	15.791	18,053,272
2023-09-04	15.250	15.510	14.800	15.430	15.343	8,336,296
2023-09-01	15.160	15.390	14.880	15.180	15.095	9,404,647
2023-08-31	14.700	15.920	14.510	15.350	15.264	15,136,011
2023-08-30	15.180	15.960	14.460	14.750	14.667	13,023,300
2023-08-29	12.930	13.930	12.900	13.910	13.832	5,932,280
2023-08-28	13.600	13.600	12.800	12.940	12.867	3,599,795
2023-08-25	13.510	13.570	12.490	12.600	12.529	4,720,880
2023-08-24	13.470	13.750	13.100	13.690	13.613	3,708,240
2023-08-23	13.680	13.680	13.320	13.350	13.275	2,239,765
2023-08-22	13.800	14.030	13.300	13.740	13.663	3,295,807
2023-08-21	13.880	14.050	13.700	13.850	13.772	3,560,200
2023-08-18	13.560	13.940	13.450	13.660	13.583	3,897,900
2023-08-17	13.160	13.600	13.000	13.570	13.494	2,879,960
2023-08-16	13.300	13.400	13.180	13.200	13.126	1,636,902
2023-08-15	13.540	13.660	13.280	13.340	13.265	2,166,320
2023-08-14	13.140	13.700	13.010	13.660	13.583	2,753,410
2023-08-11	13.650	13.740	13.340	13.360	13.285	2,297,325
2023-08-10	13.500	13.750	13.400	13.670	13.593	2,574,155
2023-08-09	13.720	13.730	13.330	13.390	13.315	2,691,700
2023-08-08	13.490	13.730	13.430	13.700	13.623	3,804,788
2023-08-07	13.350	13.430	13.300	13.420	13.344	1,792,510
2023-08-04	13.320	13.460	13.290	13.370	13.295	2,654,790
2023-08-03	13.610	13.620	13.300	13.400	13.325	3,219,900
2023-08-02	13.550	13.780	13.460	13.600	13.523	2,615,600
2023-08-01	14.250	14.380	13.500	13.620	13.543	5,888,600

← NewerPage 13 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.