Hong Ri Da Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 29.800 | 30.790 | 29.360 | 30.790 | 30.743 | 4,279,700 |
| 2025-01-21 | 30.300 | 30.450 | 29.490 | 29.800 | 29.755 | 4,985,811 |
| 2025-01-20 | 30.150 | 30.950 | 29.760 | 30.250 | 30.204 | 4,031,951 |
| 2025-01-17 | 30.520 | 31.030 | 29.810 | 30.150 | 30.104 | 4,214,777 |
| 2025-01-16 | 31.000 | 31.530 | 30.200 | 30.700 | 30.653 | 8,010,810 |
| 2025-01-15 | 31.680 | 33.050 | 31.310 | 32.530 | 32.480 | 7,328,122 |
| 2025-01-14 | 31.740 | 32.240 | 30.800 | 31.940 | 31.891 | 6,836,700 |
| 2025-01-13 | 29.660 | 31.480 | 29.000 | 31.370 | 31.322 | 6,583,560 |
| 2025-01-10 | 29.780 | 31.800 | 29.600 | 30.200 | 30.154 | 6,949,858 |
| 2025-01-09 | 29.700 | 30.470 | 29.310 | 29.840 | 29.795 | 3,002,500 |
| 2025-01-08 | 29.470 | 30.160 | 28.490 | 29.730 | 29.685 | 3,382,703 |
| 2025-01-07 | 27.700 | 29.660 | 27.300 | 29.660 | 29.615 | 4,122,500 |
| 2025-01-06 | 28.200 | 28.990 | 26.960 | 27.980 | 27.937 | 4,152,560 |
| 2025-01-03 | 28.990 | 30.000 | 27.960 | 28.360 | 28.317 | 4,677,609 |
| 2025-01-02 | 28.680 | 30.090 | 28.460 | 28.950 | 28.906 | 4,027,443 |
| 2024-12-31 | 30.300 | 30.300 | 28.490 | 28.680 | 28.636 | 3,644,600 |
| 2024-12-30 | 29.900 | 30.390 | 29.100 | 29.850 | 29.805 | 3,080,265 |
| 2024-12-27 | 30.340 | 30.890 | 29.890 | 30.020 | 29.974 | 3,985,900 |
| 2024-12-26 | 29.350 | 30.780 | 28.870 | 30.510 | 30.464 | 6,121,181 |
| 2024-12-25 | 29.380 | 30.200 | 27.700 | 29.870 | 29.824 | 6,508,137 |
| 2024-12-24 | 29.240 | 30.850 | 28.800 | 29.390 | 29.345 | 5,227,932 |
| 2024-12-23 | 30.200 | 30.370 | 28.960 | 29.070 | 29.026 | 3,776,441 |
| 2024-12-20 | 29.600 | 30.760 | 29.510 | 30.450 | 30.404 | 4,829,050 |
| 2024-12-19 | 28.790 | 29.920 | 28.400 | 29.710 | 29.665 | 3,704,200 |
| 2024-12-18 | 28.170 | 29.200 | 27.300 | 29.110 | 29.066 | 4,808,346 |
| 2024-12-17 | 29.650 | 29.940 | 27.680 | 28.200 | 28.157 | 4,889,546 |
| 2024-12-16 | 29.970 | 30.420 | 29.110 | 29.640 | 29.595 | 3,714,400 |
| 2024-12-13 | 29.010 | 30.580 | 29.010 | 29.980 | 29.934 | 6,524,800 |
| 2024-12-12 | 29.800 | 29.860 | 28.680 | 29.190 | 29.146 | 2,799,000 |
| 2024-12-11 | 29.200 | 29.960 | 28.800 | 29.800 | 29.755 | 3,965,000 |
| 2024-12-10 | 29.600 | 30.080 | 28.720 | 29.310 | 29.265 | 4,623,100 |
| 2024-12-09 | 29.000 | 29.270 | 28.180 | 28.500 | 28.457 | 3,294,294 |
| 2024-12-06 | 29.480 | 29.580 | 28.900 | 29.150 | 29.106 | 2,131,409 |
| 2024-12-05 | 28.990 | 29.990 | 28.760 | 29.500 | 29.455 | 2,982,937 |
| 2024-12-04 | 30.300 | 30.400 | 28.900 | 29.100 | 29.056 | 5,442,900 |
| 2024-12-03 | 30.200 | 31.850 | 30.190 | 30.540 | 30.493 | 6,996,574 |
| 2024-12-02 | 30.050 | 30.400 | 29.640 | 30.030 | 29.984 | 5,202,416 |
| 2024-11-29 | 28.940 | 30.490 | 28.500 | 30.220 | 30.174 | 7,118,300 |
| 2024-11-28 | 29.600 | 30.120 | 28.820 | 29.020 | 28.976 | 6,277,502 |
| 2024-11-27 | 27.930 | 29.750 | 27.590 | 29.740 | 29.695 | 9,513,658 |
| 2024-11-26 | 28.100 | 30.500 | 28.100 | 28.570 | 28.526 | 12,214,622 |
| 2024-11-25 | 27.800 | 29.220 | 26.150 | 28.400 | 28.357 | 14,689,564 |
| 2024-11-22 | 25.670 | 27.590 | 25.280 | 27.110 | 27.069 | 15,590,696 |
| 2024-11-21 | 25.890 | 26.180 | 24.790 | 25.670 | 25.631 | 6,617,137 |
| 2024-11-20 | 26.410 | 26.600 | 25.400 | 26.030 | 25.990 | 5,929,300 |
| 2024-11-19 | 23.800 | 26.690 | 23.800 | 26.500 | 26.460 | 10,603,031 |
| 2024-11-18 | 25.100 | 25.480 | 23.200 | 23.610 | 23.574 | 5,876,600 |
| 2024-11-15 | 25.680 | 26.150 | 24.970 | 25.000 | 24.962 | 3,995,084 |
| 2024-11-14 | 26.820 | 27.130 | 25.700 | 25.860 | 25.821 | 4,786,200 |
| 2024-11-13 | 26.900 | 27.350 | 26.170 | 27.020 | 26.979 | 4,373,000 |
| 2024-11-12 | 27.400 | 27.660 | 26.810 | 27.100 | 27.059 | 6,421,900 |
| 2024-11-11 | 25.400 | 27.370 | 25.010 | 27.300 | 27.258 | 9,985,900 |
| 2024-11-08 | 26.280 | 26.400 | 25.200 | 25.400 | 25.361 | 6,401,400 |
| 2024-11-07 | 25.730 | 26.430 | 25.500 | 26.050 | 26.010 | 5,238,588 |
| 2024-11-06 | 26.930 | 26.930 | 25.400 | 25.920 | 25.881 | 8,897,802 |
| 2024-11-05 | 25.850 | 27.570 | 25.210 | 27.000 | 26.959 | 10,840,210 |
| 2024-11-04 | 23.590 | 26.280 | 23.490 | 25.850 | 25.811 | 8,649,495 |
| 2024-11-01 | 24.600 | 25.300 | 23.300 | 23.480 | 23.444 | 4,980,174 |
| 2024-10-31 | 25.180 | 25.400 | 24.720 | 24.740 | 24.702 | 3,916,447 |
| 2024-10-30 | 25.130 | 25.680 | 24.800 | 25.180 | 25.142 | 3,438,800 |
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.