Shanghai Hongda New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.660 | 3.760 | 3.540 | 3.610 | 3.610 | 69,927,682 |
| 2024-01-22 | 4.040 | 4.090 | 3.930 | 3.930 | 3.930 | 53,790,350 |
| 2024-01-19 | 4.510 | 4.690 | 4.370 | 4.370 | 4.370 | 77,696,211 |
| 2024-01-18 | 5.850 | 5.850 | 4.860 | 4.860 | 4.860 | 122,850,047 |
| 2024-01-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 7,120,550 |
| 2024-01-16 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 7,385,800 |
| 2024-01-15 | 4.050 | 4.460 | 4.010 | 4.460 | 4.460 | 20,333,666 |
| 2024-01-12 | 4.080 | 4.180 | 4.020 | 4.050 | 4.050 | 6,948,000 |
| 2024-01-11 | 3.950 | 4.080 | 3.940 | 4.060 | 4.060 | 7,326,100 |
| 2024-01-10 | 4.020 | 4.030 | 3.940 | 3.940 | 3.940 | 5,473,000 |
| 2024-01-09 | 3.990 | 4.060 | 3.970 | 4.010 | 4.010 | 5,927,000 |
| 2024-01-08 | 4.040 | 4.060 | 3.970 | 3.970 | 3.970 | 5,283,600 |
| 2024-01-05 | 4.140 | 4.150 | 4.020 | 4.050 | 4.050 | 5,975,710 |
| 2024-01-04 | 4.090 | 4.150 | 4.070 | 4.110 | 4.110 | 6,398,950 |
| 2024-01-03 | 4.140 | 4.180 | 4.050 | 4.090 | 4.090 | 8,946,900 |
| 2024-01-02 | 4.050 | 4.160 | 4.040 | 4.130 | 4.130 | 12,358,948 |
| 2023-12-29 | 3.910 | 4.010 | 3.880 | 4.000 | 4.000 | 7,018,905 |
| 2023-12-28 | 3.830 | 3.950 | 3.790 | 3.910 | 3.910 | 6,058,100 |
| 2023-12-27 | 3.790 | 3.860 | 3.740 | 3.830 | 3.830 | 6,439,201 |
| 2023-12-26 | 3.830 | 3.830 | 3.750 | 3.770 | 3.770 | 4,853,600 |
| 2023-12-25 | 3.830 | 3.860 | 3.760 | 3.810 | 3.810 | 6,215,436 |
| 2023-12-22 | 3.920 | 3.940 | 3.810 | 3.830 | 3.830 | 6,262,700 |
| 2023-12-21 | 3.910 | 3.930 | 3.800 | 3.910 | 3.910 | 6,127,500 |
| 2023-12-20 | 3.940 | 3.990 | 3.900 | 3.910 | 3.910 | 5,926,100 |
| 2023-12-19 | 3.920 | 3.940 | 3.850 | 3.900 | 3.900 | 4,349,700 |
| 2023-12-18 | 3.960 | 4.030 | 3.900 | 3.920 | 3.920 | 5,611,401 |
| 2023-12-15 | 3.970 | 4.080 | 3.920 | 3.990 | 3.990 | 7,426,800 |
| 2023-12-14 | 3.920 | 4.000 | 3.910 | 3.930 | 3.930 | 5,404,300 |
| 2023-12-13 | 3.880 | 3.960 | 3.870 | 3.910 | 3.910 | 5,517,900 |
| 2023-12-12 | 3.860 | 3.900 | 3.800 | 3.890 | 3.890 | 6,484,450 |
| 2023-12-11 | 3.840 | 3.900 | 3.810 | 3.850 | 3.850 | 11,395,400 |
| 2023-12-08 | 4.030 | 4.040 | 3.840 | 3.850 | 3.850 | 8,770,360 |
| 2023-12-07 | 4.060 | 4.080 | 3.990 | 4.010 | 4.010 | 4,965,400 |
| 2023-12-06 | 4.000 | 4.090 | 4.000 | 4.040 | 4.040 | 4,679,900 |
| 2023-12-05 | 4.070 | 4.110 | 4.000 | 4.000 | 4.000 | 5,817,500 |
| 2023-12-04 | 4.040 | 4.120 | 4.030 | 4.080 | 4.080 | 8,471,300 |
| 2023-12-01 | 4.000 | 4.050 | 3.970 | 4.020 | 4.020 | 6,174,300 |
| 2023-11-30 | 4.060 | 4.060 | 3.950 | 4.000 | 4.000 | 6,513,303 |
| 2023-11-29 | 4.050 | 4.070 | 4.000 | 4.040 | 4.040 | 5,435,600 |
| 2023-11-28 | 4.020 | 4.080 | 3.990 | 4.040 | 4.040 | 5,024,702 |
| 2023-11-27 | 4.040 | 4.080 | 3.990 | 4.020 | 4.020 | 6,800,700 |
| 2023-11-24 | 4.060 | 4.140 | 4.000 | 4.020 | 4.020 | 6,347,200 |
| 2023-11-23 | 4.010 | 4.070 | 3.990 | 4.040 | 4.040 | 6,091,000 |
| 2023-11-22 | 4.090 | 4.130 | 4.000 | 4.050 | 4.050 | 7,612,250 |
| 2023-11-21 | 4.100 | 4.180 | 4.060 | 4.100 | 4.100 | 8,210,750 |
| 2023-11-20 | 4.090 | 4.130 | 4.020 | 4.110 | 4.110 | 8,233,450 |
| 2023-11-17 | 3.990 | 4.070 | 3.970 | 4.050 | 4.050 | 5,804,500 |
| 2023-11-16 | 4.030 | 4.050 | 3.980 | 3.990 | 3.990 | 4,495,200 |
| 2023-11-15 | 4.020 | 4.050 | 3.990 | 4.040 | 4.040 | 5,027,800 |
| 2023-11-14 | 4.040 | 4.040 | 3.960 | 4.000 | 4.000 | 6,329,500 |
| 2023-11-13 | 4.060 | 4.070 | 3.990 | 4.040 | 4.040 | 8,108,650 |
| 2023-11-10 | 3.930 | 4.020 | 3.900 | 3.980 | 3.980 | 6,712,501 |
| 2023-11-09 | 3.950 | 3.980 | 3.900 | 3.940 | 3.940 | 5,694,962 |
| 2023-11-08 | 4.000 | 4.050 | 3.930 | 3.970 | 3.970 | 6,315,500 |
| 2023-11-07 | 3.950 | 4.010 | 3.900 | 3.990 | 3.990 | 6,135,800 |
| 2023-11-06 | 3.880 | 4.000 | 3.860 | 3.950 | 3.950 | 6,977,800 |
| 2023-11-03 | 3.940 | 3.970 | 3.870 | 3.880 | 3.880 | 5,795,040 |
| 2023-11-02 | 3.960 | 4.020 | 3.920 | 3.950 | 3.950 | 5,781,800 |
| 2023-11-01 | 3.870 | 3.950 | 3.840 | 3.940 | 3.940 | 8,750,600 |
| 2023-10-31 | 3.860 | 3.900 | 3.850 | 3.880 | 3.880 | 4,335,400 |
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.