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
2023-02-06	15.000	15.090	14.870	14.980	14.869	2,044,701
2023-02-03	15.060	15.170	14.780	15.010	14.899	3,556,713
2023-02-02	15.200	15.300	15.000	15.080	14.969	4,501,190
2023-02-01	14.700	15.330	14.630	15.230	15.118	5,921,761
2023-01-31	14.720	14.750	14.500	14.740	14.631	2,839,629
2023-01-30	14.680	14.780	14.590	14.650	14.542	3,212,508
2023-01-20	14.740	14.870	14.530	14.550	14.443	3,729,124
2023-01-19	14.450	15.080	14.450	14.730	14.621	7,596,792
2023-01-18	14.190	14.790	13.920	14.540	14.433	8,027,868
2023-01-17	13.650	14.000	13.640	14.000	13.897	4,273,336
2023-01-16	13.530	13.670	13.460	13.650	13.549	2,080,377
2023-01-13	13.400	13.500	13.330	13.470	13.371	1,724,929
2023-01-12	13.500	13.540	13.300	13.380	13.281	1,866,064
2023-01-11	13.710	13.780	13.380	13.500	13.400	3,016,254
2023-01-10	13.890	13.900	13.680	13.710	13.609	2,168,328
2023-01-09	13.660	13.910	13.620	13.870	13.768	3,154,796
2023-01-06	13.570	13.690	13.480	13.610	13.510	2,257,605
2023-01-05	13.500	13.660	13.400	13.640	13.539	2,577,463
2023-01-04	13.480	13.630	13.350	13.530	13.430	2,531,796
2023-01-03	13.160	13.540	13.010	13.500	13.400	3,279,237
2022-12-30	13.140	13.250	13.100	13.160	13.063	1,768,822
2022-12-29	13.160	13.300	13.070	13.070	12.974	2,183,557
2022-12-28	13.700	13.740	13.150	13.220	13.122	3,210,011
2022-12-27	13.710	13.830	13.450	13.680	13.579	2,369,844
2022-12-26	13.370	13.770	13.360	13.720	13.619	2,603,284
2022-12-23	13.400	13.560	13.210	13.410	13.311	2,997,357
2022-12-22	14.180	14.240	13.480	13.500	13.400	5,395,440
2022-12-21	15.020	15.040	14.040	14.230	14.125	7,686,726
2022-12-20	14.810	15.150	14.670	15.060	14.949	4,745,009
2022-12-19	14.990	15.190	14.630	14.830	14.721	4,765,824
2022-12-16	15.420	15.640	14.960	15.060	14.949	7,512,898
2022-12-15	15.600	15.930	15.410	15.580	15.465	10,543,608
2022-12-14	14.600	16.360	14.600	15.460	15.346	16,228,679
2022-12-13	14.990	15.090	14.550	14.600	14.492	4,534,141
2022-12-12	14.910	15.120	14.720	15.090	14.979	4,684,879
2022-12-09	15.160	15.410	14.920	14.960	14.850	5,726,252
2022-12-08	15.000	15.750	14.720	15.270	15.157	8,835,263
2022-12-07	15.010	15.150	14.930	15.000	14.889	4,266,753
2022-12-06	14.760	15.390	14.680	15.170	15.058	7,216,574
2022-12-05	14.800	14.890	14.640	14.820	14.711	3,463,592
2022-12-02	14.580	14.830	14.550	14.760	14.651	3,050,498
2022-12-01	14.620	14.730	14.580	14.620	14.512	3,256,513
2022-11-30	14.580	14.660	14.430	14.490	14.383	2,786,871
2022-11-29	14.470	14.690	14.460	14.620	14.512	2,972,909
2022-11-28	14.300	14.590	14.140	14.470	14.363	2,452,911
2022-11-25	14.770	14.880	14.420	14.430	14.324	4,314,230
2022-11-24	14.890	14.990	14.690	14.760	14.651	4,944,634
2022-11-23	15.510	15.550	14.680	14.910	14.800	8,948,677
2022-11-22	15.270	15.950	15.190	15.510	15.396	11,946,353
2022-11-21	15.000	15.380	14.920	15.260	15.147	5,128,234
2022-11-18	15.100	15.280	14.970	15.060	14.949	5,109,906
2022-11-17	15.080	15.100	14.840	15.090	14.979	3,850,560
2022-11-16	15.210	15.420	14.980	15.090	14.979	5,400,922
2022-11-15	14.820	15.290	14.780	15.270	15.157	6,589,069
2022-11-14	14.950	15.050	14.660	14.770	14.661	3,960,444
2022-11-11	15.100	15.340	14.820	14.840	14.730	5,899,459
2022-11-10	15.060	15.340	14.770	14.820	14.711	6,212,955
2022-11-09	15.130	15.610	14.960	15.250	15.137	7,193,190
2022-11-08	15.310	15.390	14.920	15.140	15.028	5,856,799
2022-11-07	15.000	15.400	14.960	15.190	15.078	7,507,418

← NewerPage 16 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.