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
2023-07-31	14.970	14.970	14.140	14.230	14.150	5,745,432
2023-07-28	14.460	14.690	14.100	14.390	14.309	5,624,607
2023-07-27	15.050	15.590	14.560	14.580	14.498	6,036,400
2023-07-26	15.600	15.650	14.950	15.100	15.015	7,913,726
2023-07-25	14.990	15.860	14.880	15.470	15.383	11,970,999
2023-07-24	13.810	16.370	13.800	15.060	14.975	13,676,336
2023-07-21	15.200	15.230	14.000	14.010	13.931	8,924,424
2023-07-20	16.100	16.100	15.070	15.170	15.085	11,046,819
2023-07-19	15.960	16.290	15.750	16.110	16.019	9,773,785
2023-07-18	15.760	16.500	15.370	16.380	16.288	14,837,147
2023-07-17	15.380	16.480	15.210	15.980	15.890	17,336,344
2023-07-14	14.730	15.370	14.550	15.350	15.264	10,899,735
2023-07-13	14.750	15.160	14.690	14.830	14.747	7,867,821
2023-07-12	14.800	15.060	14.600	14.680	14.597	7,248,948
2023-07-11	15.400	15.400	14.830	15.020	14.935	9,772,778
2023-07-10	14.940	15.640	14.540	15.540	15.453	14,648,065
2023-07-07	14.400	15.090	14.140	14.860	14.776	9,184,692
2023-07-06	14.390	14.560	14.170	14.480	14.398	2,937,653
2023-07-05	14.530	14.660	14.300	14.340	14.259	2,961,315
2023-07-04	14.380	14.680	14.330	14.540	14.458	4,441,981
2023-07-03	14.640	14.640	14.290	14.330	14.249	3,674,426
2023-06-30	14.450	14.610	14.310	14.490	14.408	5,171,842
2023-06-29	13.580	14.460	13.550	14.400	14.319	7,748,379
2023-06-28	13.530	13.650	13.070	13.570	13.494	3,348,391
2023-06-27	13.360	13.670	13.300	13.630	13.553	2,363,581
2023-06-26	13.850	14.040	13.350	13.370	13.295	4,746,899
2023-06-21	14.090	14.340	13.870	13.980	13.901	4,933,423
2023-06-20	14.330	14.450	14.060	14.210	14.105	5,019,665
2023-06-19	14.350	14.550	14.280	14.470	14.363	6,532,563
2023-06-16	14.650	14.950	14.370	14.370	14.264	10,797,698
2023-06-15	13.830	14.520	13.830	14.520	14.413	8,740,513
2023-06-14	14.220	14.220	13.900	13.900	13.797	5,831,513
2023-06-13	14.500	14.560	14.150	14.220	14.115	7,945,315
2023-06-12	14.860	15.140	14.280	14.580	14.472	13,877,640
2023-06-09	14.010	14.420	13.790	14.420	14.314	8,947,886
2023-06-08	14.070	14.400	13.900	14.050	13.946	6,965,283
2023-06-07	13.690	14.300	13.690	14.200	14.095	8,796,502
2023-06-06	14.250	14.280	13.700	13.700	13.599	11,693,247
2023-06-05	14.370	15.200	14.180	14.690	14.582	17,985,312
2023-06-02	13.830	14.040	13.740	13.950	13.847	5,649,372
2023-06-01	13.980	14.070	13.580	13.740	13.639	6,520,937
2023-05-31	14.140	14.240	13.880	13.990	13.887	7,820,097
2023-05-30	14.670	14.800	13.940	14.250	14.145	14,560,513
2023-05-29	14.620	15.470	14.520	14.890	14.780	18,619,248
2023-05-26	16.890	18.460	15.220	15.500	15.386	32,117,464
2023-05-25	13.440	15.840	13.220	15.840	15.723	21,571,593
2023-05-24	12.660	13.280	12.660	13.200	13.103	3,822,749
2023-05-23	12.610	13.050	12.560	12.820	12.725	3,589,879
2023-05-22	12.380	12.660	12.260	12.610	12.517	2,305,095
2023-05-19	12.270	12.400	12.270	12.320	12.229	1,474,780
2023-05-18	12.190	12.410	12.130	12.350	12.259	2,034,201
2023-05-17	12.030	12.230	11.910	12.200	12.110	1,570,578
2023-05-16	11.840	12.040	11.630	12.030	11.941	1,403,591
2023-05-15	11.670	11.870	11.670	11.870	11.782	1,059,166
2023-05-12	11.940	11.960	11.660	11.670	11.584	1,119,055
2023-05-11	11.780	12.080	11.730	11.920	11.832	1,037,086
2023-05-10	11.640	11.870	11.530	11.730	11.643	1,297,955
2023-05-09	12.010	12.010	11.630	11.630	11.544	1,991,583
2023-05-08	11.980	12.090	11.890	11.980	11.892	1,236,752
2023-05-05	12.380	12.430	11.960	11.970	11.882	1,957,018

← NewerPage 14 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.