Shanghai Hongda New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.130 | 3.330 | 3.030 | 3.200 | 3.200 | 25,400,700 |
| 2024-04-25 | 2.980 | 3.150 | 2.960 | 3.130 | 3.130 | 21,803,853 |
| 2024-04-24 | 2.900 | 2.990 | 2.900 | 2.990 | 2.990 | 12,350,350 |
| 2024-04-23 | 2.920 | 2.950 | 2.890 | 2.900 | 2.900 | 12,737,899 |
| 2024-04-22 | 3.000 | 3.010 | 2.820 | 2.890 | 2.890 | 14,461,000 |
| 2024-04-19 | 3.030 | 3.060 | 2.930 | 2.960 | 2.960 | 16,658,400 |
| 2024-04-18 | 2.980 | 3.050 | 2.780 | 3.000 | 3.000 | 32,119,100 |
| 2024-04-17 | 2.640 | 2.960 | 2.640 | 2.950 | 2.950 | 31,601,898 |
| 2024-04-16 | 3.020 | 3.060 | 2.830 | 2.830 | 2.830 | 13,765,146 |
| 2024-04-15 | 3.410 | 3.480 | 3.140 | 3.140 | 3.140 | 28,714,698 |
| 2024-04-12 | 3.570 | 3.630 | 3.480 | 3.490 | 3.490 | 16,049,400 |
| 2024-04-11 | 3.600 | 3.660 | 3.550 | 3.590 | 3.590 | 13,910,350 |
| 2024-04-10 | 3.770 | 3.780 | 3.580 | 3.630 | 3.630 | 22,059,850 |
| 2024-04-09 | 3.690 | 3.810 | 3.680 | 3.780 | 3.780 | 21,205,472 |
| 2024-04-08 | 3.820 | 3.820 | 3.670 | 3.680 | 3.680 | 22,716,179 |
| 2024-04-03 | 3.900 | 3.950 | 3.800 | 3.830 | 3.830 | 23,342,522 |
| 2024-04-02 | 3.970 | 4.030 | 3.890 | 3.910 | 3.910 | 34,615,301 |
| 2024-04-01 | 3.850 | 4.140 | 3.830 | 4.030 | 4.030 | 51,621,251 |
| 2024-03-29 | 3.840 | 3.940 | 3.820 | 3.860 | 3.860 | 20,637,700 |
| 2024-03-28 | 3.680 | 3.830 | 3.680 | 3.810 | 3.810 | 38,510,461 |
| 2024-03-27 | 3.900 | 3.910 | 3.670 | 3.670 | 3.670 | 38,874,209 |
| 2024-03-26 | 3.830 | 3.960 | 3.760 | 3.960 | 3.960 | 53,316,145 |
| 2024-03-25 | 4.120 | 4.190 | 3.840 | 3.850 | 3.850 | 75,095,546 |
| 2024-03-22 | 4.300 | 4.670 | 4.270 | 4.270 | 4.270 | 105,836,942 |
| 2024-03-21 | 5.080 | 5.450 | 4.740 | 4.740 | 4.740 | 143,486,343 |
| 2024-03-20 | 4.700 | 5.270 | 4.700 | 5.270 | 5.270 | 136,157,728 |
| 2024-03-19 | 4.790 | 4.790 | 4.570 | 4.790 | 4.790 | 115,927,717 |
| 2024-03-18 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 2,892,300 |
| 2024-03-15 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 10,463,503 |
| 2024-03-14 | 3.350 | 3.590 | 3.270 | 3.590 | 3.590 | 38,850,159 |
| 2024-03-13 | 3.300 | 3.310 | 3.210 | 3.260 | 3.260 | 21,028,603 |
| 2024-03-12 | 3.240 | 3.330 | 3.200 | 3.290 | 3.290 | 28,663,500 |
| 2024-03-11 | 3.200 | 3.260 | 3.130 | 3.240 | 3.240 | 29,476,400 |
| 2024-03-08 | 3.200 | 3.450 | 3.160 | 3.260 | 3.260 | 43,506,203 |
| 2024-03-07 | 3.180 | 3.240 | 3.100 | 3.140 | 3.140 | 29,798,261 |
| 2024-03-06 | 3.080 | 3.200 | 3.080 | 3.130 | 3.130 | 28,482,811 |
| 2024-03-05 | 3.190 | 3.230 | 3.020 | 3.220 | 3.220 | 46,677,198 |
| 2024-03-04 | 3.480 | 3.610 | 3.170 | 3.220 | 3.220 | 67,548,461 |
| 2024-03-01 | 3.390 | 3.390 | 3.160 | 3.390 | 3.390 | 21,679,720 |
| 2024-02-29 | 2.930 | 3.080 | 2.800 | 3.080 | 3.080 | 15,967,050 |
| 2024-02-28 | 3.150 | 3.250 | 2.800 | 2.800 | 2.800 | 38,024,473 |
| 2024-02-27 | 2.990 | 3.120 | 2.910 | 3.110 | 3.110 | 20,391,661 |
| 2024-02-26 | 2.980 | 3.060 | 2.910 | 2.990 | 2.990 | 25,072,238 |
| 2024-02-23 | 2.790 | 2.940 | 2.790 | 2.940 | 2.940 | 26,126,885 |
| 2024-02-22 | 2.660 | 2.800 | 2.620 | 2.790 | 2.790 | 31,791,571 |
| 2024-02-21 | 2.510 | 2.790 | 2.460 | 2.660 | 2.660 | 37,435,708 |
| 2024-02-20 | 2.500 | 2.570 | 2.360 | 2.540 | 2.540 | 25,367,283 |
| 2024-02-19 | 2.260 | 2.460 | 2.260 | 2.460 | 2.460 | 34,325,380 |
| 2024-02-08 | 2.100 | 2.280 | 1.950 | 2.260 | 2.260 | 42,365,331 |
| 2024-02-07 | 2.450 | 2.450 | 2.170 | 2.170 | 2.170 | 32,468,415 |
| 2024-02-06 | 2.420 | 2.550 | 2.410 | 2.410 | 2.410 | 31,259,600 |
| 2024-02-05 | 2.990 | 2.990 | 2.680 | 2.680 | 2.680 | 14,575,670 |
| 2024-02-02 | 3.220 | 3.350 | 2.880 | 2.980 | 2.980 | 22,793,868 |
| 2024-02-01 | 3.200 | 3.200 | 3.020 | 3.150 | 3.150 | 20,182,400 |
| 2024-01-31 | 3.440 | 3.450 | 3.150 | 3.180 | 3.180 | 23,655,848 |
| 2024-01-30 | 3.540 | 3.600 | 3.420 | 3.420 | 3.420 | 21,291,511 |
| 2024-01-29 | 3.800 | 3.860 | 3.580 | 3.600 | 3.600 | 29,541,715 |
| 2024-01-26 | 3.770 | 3.950 | 3.740 | 3.810 | 3.810 | 34,813,405 |
| 2024-01-25 | 3.780 | 3.830 | 3.610 | 3.770 | 3.770 | 47,973,404 |
| 2024-01-24 | 3.590 | 3.920 | 3.560 | 3.740 | 3.740 | 67,232,068 |
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.