Hongda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.100 | 3.160 | 3.070 | 3.150 | 3.150 | 45,586,853 |
| 2022-02-07 | 2.910 | 3.120 | 2.900 | 3.090 | 3.090 | 59,213,100 |
| 2022-01-28 | 2.910 | 2.940 | 2.840 | 2.880 | 2.880 | 32,770,610 |
| 2022-01-27 | 3.000 | 3.000 | 2.900 | 2.910 | 2.910 | 28,488,935 |
| 2022-01-26 | 2.890 | 3.040 | 2.890 | 2.970 | 2.970 | 36,030,001 |
| 2022-01-25 | 3.040 | 3.050 | 2.880 | 2.890 | 2.890 | 41,875,238 |
| 2022-01-24 | 3.010 | 3.080 | 2.960 | 3.060 | 3.060 | 23,125,366 |
| 2022-01-21 | 3.080 | 3.080 | 3.010 | 3.040 | 3.040 | 24,737,046 |
| 2022-01-20 | 3.130 | 3.170 | 3.070 | 3.080 | 3.080 | 30,324,877 |
| 2022-01-19 | 3.160 | 3.190 | 3.110 | 3.130 | 3.130 | 34,469,175 |
| 2022-01-18 | 3.200 | 3.220 | 3.160 | 3.170 | 3.170 | 30,881,100 |
| 2022-01-17 | 3.240 | 3.250 | 3.180 | 3.200 | 3.200 | 32,043,759 |
| 2022-01-14 | 3.330 | 3.330 | 3.230 | 3.240 | 3.240 | 41,642,000 |
| 2022-01-13 | 3.360 | 3.390 | 3.330 | 3.340 | 3.340 | 52,688,280 |
| 2022-01-12 | 3.250 | 3.380 | 3.250 | 3.370 | 3.370 | 76,025,766 |
| 2022-01-11 | 3.200 | 3.270 | 3.180 | 3.250 | 3.250 | 39,088,643 |
| 2022-01-10 | 3.180 | 3.230 | 3.170 | 3.210 | 3.210 | 21,631,481 |
| 2022-01-07 | 3.230 | 3.240 | 3.190 | 3.200 | 3.200 | 31,174,186 |
| 2022-01-06 | 3.190 | 3.250 | 3.170 | 3.220 | 3.220 | 33,823,900 |
| 2022-01-05 | 3.280 | 3.280 | 3.180 | 3.200 | 3.200 | 44,035,800 |
| 2022-01-04 | 3.190 | 3.290 | 3.170 | 3.270 | 3.270 | 53,378,850 |
| 2021-12-31 | 3.250 | 3.260 | 3.150 | 3.190 | 3.190 | 49,378,725 |
| 2021-12-30 | 3.260 | 3.280 | 3.250 | 3.260 | 3.260 | 20,648,201 |
| 2021-12-29 | 3.280 | 3.300 | 3.240 | 3.260 | 3.260 | 21,898,878 |
| 2021-12-28 | 3.260 | 3.280 | 3.250 | 3.270 | 3.270 | 18,010,368 |
| 2021-12-27 | 3.270 | 3.290 | 3.240 | 3.260 | 3.260 | 20,039,412 |
| 2021-12-24 | 3.380 | 3.380 | 3.270 | 3.270 | 3.270 | 41,791,510 |
| 2021-12-23 | 3.410 | 3.420 | 3.350 | 3.360 | 3.360 | 42,866,201 |
| 2021-12-22 | 3.370 | 3.420 | 3.360 | 3.400 | 3.400 | 38,561,501 |
| 2021-12-21 | 3.280 | 3.380 | 3.270 | 3.370 | 3.370 | 45,812,010 |
| 2021-12-20 | 3.330 | 3.350 | 3.290 | 3.290 | 3.290 | 59,318,500 |
| 2021-12-17 | 3.420 | 3.540 | 3.400 | 3.400 | 3.400 | 74,693,830 |
| 2021-12-16 | 3.340 | 3.420 | 3.330 | 3.400 | 3.400 | 46,028,245 |
| 2021-12-15 | 3.340 | 3.400 | 3.330 | 3.340 | 3.340 | 39,080,244 |
| 2021-12-14 | 3.400 | 3.400 | 3.340 | 3.350 | 3.350 | 38,065,964 |
| 2021-12-13 | 3.400 | 3.440 | 3.340 | 3.410 | 3.410 | 55,653,046 |
| 2021-12-10 | 3.420 | 3.470 | 3.370 | 3.390 | 3.390 | 67,075,430 |
| 2021-12-09 | 3.590 | 3.600 | 3.430 | 3.450 | 3.450 | 90,213,292 |
| 2021-12-08 | 3.580 | 3.610 | 3.530 | 3.580 | 3.580 | 34,141,636 |
| 2021-12-07 | 3.710 | 3.720 | 3.510 | 3.580 | 3.580 | 61,033,986 |
| 2021-12-06 | 3.610 | 3.750 | 3.590 | 3.680 | 3.680 | 67,350,394 |
| 2021-12-03 | 3.650 | 3.700 | 3.540 | 3.630 | 3.630 | 61,433,198 |
| 2021-12-02 | 3.630 | 3.870 | 3.590 | 3.670 | 3.670 | 108,515,843 |
| 2021-12-01 | 3.510 | 3.700 | 3.430 | 3.650 | 3.650 | 83,348,023 |
| 2021-11-30 | 3.500 | 3.640 | 3.490 | 3.520 | 3.520 | 48,378,545 |
| 2021-11-29 | 3.480 | 3.540 | 3.360 | 3.480 | 3.480 | 41,143,889 |
| 2021-11-26 | 3.500 | 3.610 | 3.480 | 3.560 | 3.560 | 48,830,125 |
| 2021-11-25 | 3.520 | 3.570 | 3.500 | 3.530 | 3.530 | 32,235,965 |
| 2021-11-24 | 3.530 | 3.600 | 3.490 | 3.530 | 3.530 | 41,725,631 |
| 2021-11-23 | 3.630 | 3.680 | 3.510 | 3.560 | 3.560 | 77,286,331 |
| 2021-11-22 | 3.520 | 3.600 | 3.470 | 3.590 | 3.590 | 68,754,458 |
| 2021-11-19 | 3.370 | 3.520 | 3.330 | 3.500 | 3.500 | 59,061,661 |
| 2021-11-18 | 3.410 | 3.440 | 3.330 | 3.400 | 3.400 | 45,317,609 |
| 2021-11-17 | 3.250 | 3.440 | 3.240 | 3.390 | 3.390 | 66,752,641 |
| 2021-11-16 | 3.410 | 3.430 | 3.230 | 3.250 | 3.250 | 55,339,533 |
| 2021-11-15 | 3.450 | 3.450 | 3.270 | 3.420 | 3.420 | 56,254,600 |
| 2021-11-12 | 3.530 | 3.590 | 3.430 | 3.440 | 3.440 | 53,799,084 |
| 2021-11-11 | 3.440 | 3.520 | 3.420 | 3.490 | 3.490 | 55,750,135 |
| 2021-11-10 | 3.450 | 3.460 | 3.310 | 3.450 | 3.450 | 46,712,316 |
| 2021-11-09 | 3.460 | 3.510 | 3.390 | 3.470 | 3.470 | 40,900,498 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.