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
2025-04-25	29.650	29.970	29.420	29.470	29.425	2,420,700
2025-04-24	28.750	30.290	28.070	29.720	29.675	5,998,300
2025-04-23	27.950	29.350	27.950	28.880	28.836	4,414,543
2025-04-22	28.500	28.500	26.910	27.780	27.738	2,827,600
2025-04-21	27.200	27.500	26.820	27.400	27.358	2,365,043
2025-04-18	27.570	27.580	26.800	27.200	27.159	1,987,600
2025-04-17	27.730	28.470	27.400	27.410	27.368	2,291,400
2025-04-16	29.300	29.300	27.690	27.870	27.828	3,451,238
2025-04-15	29.020	29.500	28.740	29.040	28.996	2,627,738
2025-04-14	28.660	29.630	28.180	29.210	29.165	4,406,000
2025-04-11	26.490	28.350	26.270	28.070	28.027	4,472,100
2025-04-10	27.800	28.440	26.960	27.000	26.959	5,295,200
2025-04-09	24.960	27.260	23.550	26.960	26.919	5,003,925
2025-04-08	26.400	27.580	25.080	25.560	25.521	4,816,925
2025-04-07	26.400	27.990	24.890	26.400	26.360	7,755,674
2025-04-03	28.700	29.180	28.060	28.300	28.257	2,230,427
2025-04-02	28.490	29.800	28.490	29.170	29.126	2,903,900
2025-04-01	28.200	28.930	27.920	28.680	28.636	3,473,400
2025-03-31	28.830	28.950	27.640	28.130	28.087	3,664,031
2025-03-28	29.190	29.310	28.270	28.690	28.646	3,940,231
2025-03-27	30.160	30.230	29.170	29.230	29.185	3,065,100
2025-03-26	29.940	30.400	29.530	30.160	30.114	1,976,500
2025-03-25	30.890	31.060	29.700	29.940	29.894	2,327,970
2025-03-24	31.400	31.900	30.400	30.850	30.803	3,040,246
2025-03-21	32.600	32.600	31.200	31.720	31.672	2,670,300
2025-03-20	32.800	32.830	32.250	32.420	32.371	1,848,300
2025-03-19	32.880	33.070	32.220	32.560	32.510	2,288,946
2025-03-18	33.490	33.830	32.700	33.070	33.020	2,366,100
2025-03-17	33.870	33.890	33.140	33.380	33.329	1,815,000
2025-03-14	33.250	33.710	32.710	33.590	33.539	2,349,937
2025-03-13	34.770	34.860	32.700	33.310	33.259	3,877,178
2025-03-12	35.040	35.280	34.230	34.440	34.388	3,574,897
2025-03-11	34.650	35.240	34.080	34.900	34.847	3,529,563
2025-03-10	35.030	35.800	34.600	35.410	35.356	4,819,985
2025-03-07	35.010	35.330	34.330	34.750	34.697	4,014,582
2025-03-06	33.750	35.960	33.500	35.000	34.947	7,985,626
2025-03-05	33.300	34.390	33.220	33.770	33.719	5,578,546
2025-03-04	33.300	35.000	33.200	33.480	33.429	8,798,986
2025-03-03	32.090	33.000	31.260	32.050	32.001	3,728,424
2025-02-28	34.120	34.120	31.860	32.000	31.951	5,316,600
2025-02-27	33.910	34.210	33.300	34.150	34.098	4,128,002
2025-02-26	32.400	34.770	32.330	34.050	33.998	8,760,282
2025-02-25	31.000	32.600	30.850	32.190	32.141	5,466,310
2025-02-24	31.490	31.900	30.510	31.450	31.402	6,017,200
2025-02-21	30.750	31.960	29.760	31.740	31.692	7,453,418
2025-02-20	28.920	30.340	28.620	30.210	30.164	5,004,264
2025-02-19	28.340	29.000	28.000	28.910	28.866	3,040,400
2025-02-18	29.110	30.230	27.960	28.370	28.327	5,181,970
2025-02-17	28.950	29.520	28.720	29.180	29.136	3,361,479
2025-02-14	29.140	29.400	28.400	28.870	28.826	5,162,140
2025-02-13	29.980	30.100	29.230	29.510	29.465	3,239,786
2025-02-12	29.790	30.200	29.300	30.100	30.054	3,324,940
2025-02-11	29.940	30.260	29.450	29.670	29.625	2,919,000
2025-02-10	30.430	30.660	29.690	30.010	29.964	3,727,179
2025-02-07	30.800	31.010	30.100	30.430	30.384	5,253,145
2025-02-06	30.000	31.100	29.530	30.900	30.853	4,137,900
2025-02-05	29.860	30.690	29.590	30.010	29.964	2,593,843
2025-01-27	29.880	29.960	29.220	29.530	29.485	1,851,400
2025-01-24	29.400	30.270	29.300	29.700	29.655	2,428,365
2025-01-23	31.090	31.200	29.600	29.600	29.555	4,064,928

← NewerPage 7 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.