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
2023-05-05	12.380	12.430	11.960	11.970	11.882	1,957,018
2023-05-04	12.410	12.480	12.320	12.360	12.269	1,119,615
2023-04-28	12.250	12.480	12.220	12.410	12.318	1,417,669
2023-04-27	12.200	12.330	12.170	12.190	12.100	1,918,725
2023-04-26	12.500	12.500	12.150	12.260	12.170	3,453,341
2023-04-25	13.250	13.250	12.810	13.060	12.964	2,299,526
2023-04-24	13.220	13.400	13.130	13.320	13.222	1,492,068
2023-04-21	13.790	13.790	13.150	13.200	13.103	3,755,530
2023-04-20	14.420	14.550	13.780	13.840	13.738	5,687,159
2023-04-19	14.500	14.940	14.430	14.620	14.512	3,114,809
2023-04-18	14.660	14.710	14.420	14.510	14.403	2,894,396
2023-04-17	14.860	14.950	14.600	14.710	14.601	3,231,850
2023-04-14	15.110	15.120	14.600	14.960	14.850	4,891,691
2023-04-13	15.170	15.230	14.830	15.100	14.989	4,710,359
2023-04-12	14.510	15.170	14.500	15.150	15.038	6,232,933
2023-04-11	14.780	14.860	14.380	14.550	14.443	4,515,462
2023-04-10	15.230	15.390	14.790	14.850	14.740	5,205,414
2023-04-07	15.240	15.370	15.060	15.240	15.128	6,906,383
2023-04-06	15.010	15.670	14.910	15.430	15.316	13,827,620
2023-04-04	14.950	15.020	14.650	14.950	14.840	3,267,874
2023-04-03	14.800	15.050	14.750	15.010	14.899	4,080,964
2023-03-31	14.980	15.010	14.570	14.800	14.691	4,846,415
2023-03-30	14.800	15.110	14.660	15.050	14.939	4,781,769
2023-03-29	14.640	14.890	14.560	14.780	14.671	2,793,780
2023-03-28	14.890	14.920	14.600	14.630	14.522	3,524,825
2023-03-27	14.920	14.990	14.600	14.890	14.780	3,073,600
2023-03-24	14.830	15.290	14.810	14.920	14.810	3,702,543
2023-03-23	14.810	15.070	14.760	14.950	14.840	3,507,636
2023-03-22	14.540	14.900	14.500	14.860	14.750	3,879,408
2023-03-21	14.300	14.560	14.180	14.550	14.443	2,020,508
2023-03-20	14.260	14.380	14.100	14.290	14.185	1,584,595
2023-03-17	14.220	14.380	14.190	14.230	14.125	1,678,200
2023-03-16	14.400	14.450	14.160	14.180	14.075	1,733,529
2023-03-15	14.380	14.730	14.330	14.440	14.333	2,205,700
2023-03-14	14.550	14.580	14.060	14.380	14.274	2,708,600
2023-03-13	14.620	14.770	14.400	14.590	14.482	2,392,748
2023-03-10	15.020	15.020	14.730	14.780	14.671	4,137,498
2023-03-09	14.490	14.870	14.450	14.850	14.740	3,142,551
2023-03-08	14.190	14.500	14.160	14.490	14.383	1,897,405
2023-03-07	14.660	14.660	14.130	14.190	14.085	2,585,714
2023-03-06	14.500	14.710	14.470	14.620	14.512	1,888,814
2023-03-03	14.800	14.880	14.520	14.590	14.482	2,768,895
2023-03-02	14.730	14.940	14.700	14.790	14.681	2,921,600
2023-03-01	14.520	14.790	14.460	14.780	14.671	2,254,878
2023-02-28	14.430	14.660	14.350	14.550	14.443	2,221,327
2023-02-27	14.760	14.800	14.380	14.400	14.294	3,351,400
2023-02-24	14.820	14.990	14.710	14.800	14.691	2,472,686
2023-02-23	14.940	15.070	14.710	14.800	14.691	3,521,386
2023-02-22	14.920	14.990	14.770	14.960	14.850	2,902,998
2023-02-21	15.170	15.300	14.830	15.000	14.889	5,126,785
2023-02-20	15.450	15.450	14.820	15.180	15.068	8,413,355
2023-02-17	15.560	16.180	15.300	15.600	15.485	10,290,145
2023-02-16	15.910	16.890	15.670	15.800	15.683	16,719,187
2023-02-15	15.250	15.400	15.130	15.400	15.286	4,401,325
2023-02-14	15.210	15.310	15.080	15.240	15.128	3,886,568
2023-02-13	15.130	15.230	15.060	15.150	15.038	2,720,446
2023-02-10	15.170	15.380	15.020	15.130	15.018	3,751,372
2023-02-09	14.770	15.240	14.750	15.170	15.058	4,865,040
2023-02-08	14.990	15.080	14.840	14.840	14.730	2,633,784
2023-02-07	15.030	15.070	14.880	15.070	14.959	2,504,828

← NewerPage 15 of 17 · 983 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.