Hong Ri Da Technology Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.850	15.130	14.720	15.010	14.899	8,407,084
2022-11-03	14.490	15.050	14.300	14.980	14.869	8,830,988
2022-11-02	14.480	14.760	14.470	14.570	14.462	6,820,516
2022-11-01	14.470	14.500	14.180	14.470	14.363	6,402,873
2022-10-31	13.860	14.440	13.790	14.440	14.333	7,217,111
2022-10-28	14.230	14.630	13.800	13.940	13.837	7,732,643
2022-10-27	14.440	14.510	14.120	14.180	14.075	5,147,980
2022-10-26	14.050	14.390	14.020	14.300	14.194	5,474,840
2022-10-25	14.430	14.540	13.890	13.960	13.857	6,179,040
2022-10-24	14.540	14.830	14.230	14.410	14.304	6,333,486
2022-10-21	14.800	14.940	14.370	14.440	14.333	6,979,823
2022-10-20	14.630	15.110	14.630	14.880	14.770	7,669,215
2022-10-19	15.450	15.450	14.720	14.730	14.621	9,558,420
2022-10-18	15.680	15.780	15.240	15.510	15.396	11,002,304
2022-10-17	15.350	16.380	15.100	15.860	15.743	14,327,430
2022-10-14	14.850	15.160	14.670	15.160	15.048	11,573,689
2022-10-13	15.110	15.380	14.630	14.660	14.552	12,620,150
2022-10-12	14.640	15.290	14.210	15.200	15.088	12,860,296
2022-10-11	14.250	15.150	14.200	14.870	14.760	11,651,099
2022-10-10	15.530	15.850	14.430	14.660	14.552	13,793,886
2022-09-30	16.000	16.610	15.150	15.200	15.088	18,746,186
2022-09-29	19.800	20.800	16.920	17.020	16.894	25,053,106
2022-09-28	18.650	21.930	18.650	21.700	21.540	31,900,237

← NewerPage 17 of 17 · 983 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.