Shanghai Hongda New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.150 | 2.210 | 2.120 | 2.190 | 2.190 | 6,023,400 |
| 2024-07-24 | 2.230 | 2.270 | 2.170 | 2.180 | 2.180 | 7,040,051 |
| 2024-07-23 | 2.310 | 2.340 | 2.240 | 2.250 | 2.250 | 7,807,500 |
| 2024-07-22 | 2.260 | 2.290 | 2.210 | 2.280 | 2.280 | 5,742,280 |
| 2024-07-19 | 2.240 | 2.270 | 2.190 | 2.240 | 2.240 | 5,780,229 |
| 2024-07-18 | 2.220 | 2.250 | 2.170 | 2.220 | 2.220 | 8,968,100 |
| 2024-07-17 | 2.330 | 2.340 | 2.240 | 2.250 | 2.250 | 9,485,300 |
| 2024-07-16 | 2.330 | 2.380 | 2.300 | 2.340 | 2.340 | 5,710,100 |
| 2024-07-15 | 2.450 | 2.450 | 2.350 | 2.360 | 2.360 | 8,816,450 |
| 2024-07-12 | 2.460 | 2.500 | 2.400 | 2.410 | 2.410 | 9,653,600 |
| 2024-07-11 | 2.400 | 2.470 | 2.390 | 2.460 | 2.460 | 15,822,000 |
| 2024-07-10 | 2.500 | 2.510 | 2.350 | 2.380 | 2.380 | 19,621,600 |
| 2024-07-09 | 2.450 | 2.570 | 2.410 | 2.550 | 2.550 | 16,498,938 |
| 2024-07-08 | 2.460 | 2.640 | 2.430 | 2.470 | 2.470 | 15,224,025 |
| 2024-07-05 | 2.440 | 2.520 | 2.380 | 2.510 | 2.510 | 10,137,750 |
| 2024-07-04 | 2.570 | 2.570 | 2.430 | 2.440 | 2.440 | 11,063,975 |
| 2024-07-03 | 2.560 | 2.610 | 2.520 | 2.570 | 2.570 | 9,739,024 |
| 2024-07-02 | 2.510 | 2.590 | 2.460 | 2.570 | 2.570 | 15,022,350 |
| 2024-07-01 | 2.550 | 2.570 | 2.430 | 2.500 | 2.500 | 11,256,402 |
| 2024-06-28 | 2.510 | 2.580 | 2.480 | 2.530 | 2.530 | 12,265,100 |
| 2024-06-27 | 2.510 | 2.610 | 2.480 | 2.540 | 2.540 | 15,972,259 |
| 2024-06-26 | 2.470 | 2.510 | 2.400 | 2.510 | 2.510 | 11,369,800 |
| 2024-06-25 | 2.450 | 2.540 | 2.430 | 2.460 | 2.460 | 10,532,700 |
| 2024-06-24 | 2.530 | 2.540 | 2.400 | 2.440 | 2.440 | 14,057,999 |
| 2024-06-21 | 2.510 | 2.600 | 2.480 | 2.550 | 2.550 | 14,982,632 |
| 2024-06-20 | 2.640 | 2.670 | 2.510 | 2.540 | 2.540 | 19,906,800 |
| 2024-06-19 | 2.790 | 2.800 | 2.600 | 2.640 | 2.640 | 32,842,050 |
| 2024-06-18 | 2.450 | 2.680 | 2.450 | 2.680 | 2.680 | 12,677,900 |
| 2024-06-17 | 2.500 | 2.510 | 2.420 | 2.440 | 2.440 | 9,067,700 |
| 2024-06-14 | 2.580 | 2.600 | 2.500 | 2.520 | 2.520 | 10,576,600 |
| 2024-06-13 | 2.730 | 2.740 | 2.570 | 2.600 | 2.600 | 17,423,600 |
| 2024-06-12 | 2.570 | 2.690 | 2.550 | 2.680 | 2.680 | 18,118,350 |
| 2024-06-11 | 2.640 | 2.680 | 2.460 | 2.580 | 2.580 | 26,027,100 |
| 2024-06-07 | 2.420 | 2.590 | 2.420 | 2.590 | 2.590 | 14,139,200 |
| 2024-06-06 | 2.570 | 2.620 | 2.340 | 2.350 | 2.350 | 20,158,100 |
| 2024-06-05 | 2.720 | 2.730 | 2.580 | 2.600 | 2.600 | 12,146,602 |
| 2024-06-04 | 2.820 | 2.850 | 2.660 | 2.720 | 2.720 | 12,495,400 |
| 2024-06-03 | 2.980 | 2.980 | 2.800 | 2.830 | 2.830 | 12,579,500 |
| 2024-05-31 | 2.960 | 2.990 | 2.910 | 2.950 | 2.950 | 7,908,100 |
| 2024-05-30 | 3.030 | 3.090 | 2.940 | 2.970 | 2.970 | 9,653,700 |
| 2024-05-29 | 3.020 | 3.050 | 2.910 | 3.010 | 3.010 | 20,831,500 |
| 2024-05-28 | 3.110 | 3.110 | 3.000 | 3.020 | 3.020 | 8,490,600 |
| 2024-05-27 | 3.100 | 3.110 | 3.030 | 3.110 | 3.110 | 7,029,242 |
| 2024-05-24 | 3.120 | 3.150 | 3.050 | 3.070 | 3.070 | 6,483,864 |
| 2024-05-23 | 3.180 | 3.200 | 3.080 | 3.100 | 3.100 | 12,570,000 |
| 2024-05-22 | 3.200 | 3.260 | 3.180 | 3.200 | 3.200 | 10,589,500 |
| 2024-05-21 | 3.270 | 3.270 | 3.160 | 3.200 | 3.200 | 13,391,600 |
| 2024-05-20 | 3.270 | 3.350 | 3.260 | 3.300 | 3.300 | 15,333,400 |
| 2024-05-17 | 3.330 | 3.350 | 3.220 | 3.270 | 3.270 | 10,689,600 |
| 2024-05-16 | 3.200 | 3.330 | 3.200 | 3.290 | 3.290 | 14,577,300 |
| 2024-05-15 | 3.160 | 3.300 | 3.140 | 3.220 | 3.220 | 13,857,000 |
| 2024-05-14 | 3.190 | 3.250 | 3.140 | 3.190 | 3.190 | 16,609,764 |
| 2024-05-13 | 3.300 | 3.300 | 3.120 | 3.200 | 3.200 | 31,726,117 |
| 2024-05-10 | 3.330 | 3.660 | 3.310 | 3.420 | 3.420 | 43,857,445 |
| 2024-05-09 | 3.300 | 3.370 | 3.290 | 3.330 | 3.330 | 13,141,945 |
| 2024-05-08 | 3.380 | 3.440 | 3.300 | 3.320 | 3.320 | 14,779,714 |
| 2024-05-07 | 3.320 | 3.400 | 3.300 | 3.360 | 3.360 | 17,405,413 |
| 2024-05-06 | 3.230 | 3.320 | 3.200 | 3.320 | 3.320 | 18,385,800 |
| 2024-04-30 | 3.280 | 3.330 | 3.160 | 3.200 | 3.200 | 19,629,600 |
| 2024-04-29 | 3.150 | 3.350 | 3.130 | 3.300 | 3.300 | 22,817,100 |
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.