Shanghai Hongda New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.820 | 3.890 | 3.790 | 3.870 | 3.870 | 6,632,331 |
| 2023-10-27 | 3.780 | 3.830 | 3.770 | 3.800 | 3.800 | 4,834,521 |
| 2023-10-26 | 3.840 | 3.880 | 3.740 | 3.800 | 3.800 | 5,914,200 |
| 2023-10-25 | 3.730 | 3.860 | 3.710 | 3.850 | 3.850 | 7,472,601 |
| 2023-10-24 | 3.530 | 3.730 | 3.530 | 3.700 | 3.700 | 5,447,700 |
| 2023-10-23 | 3.630 | 3.650 | 3.500 | 3.550 | 3.550 | 4,793,100 |
| 2023-10-20 | 3.620 | 3.670 | 3.590 | 3.640 | 3.640 | 3,836,001 |
| 2023-10-19 | 3.630 | 3.720 | 3.570 | 3.630 | 3.630 | 4,817,500 |
| 2023-10-18 | 3.750 | 3.760 | 3.630 | 3.640 | 3.640 | 5,650,802 |
| 2023-10-17 | 3.720 | 3.780 | 3.690 | 3.760 | 3.760 | 3,983,600 |
| 2023-10-16 | 3.690 | 3.750 | 3.650 | 3.720 | 3.720 | 4,948,436 |
| 2023-10-13 | 3.780 | 3.790 | 3.690 | 3.690 | 3.690 | 5,311,700 |
| 2023-10-12 | 3.840 | 3.860 | 3.760 | 3.780 | 3.780 | 6,050,450 |
| 2023-10-11 | 3.810 | 3.860 | 3.780 | 3.840 | 3.840 | 4,988,500 |
| 2023-10-10 | 3.790 | 3.840 | 3.780 | 3.800 | 3.800 | 4,643,600 |
| 2023-10-09 | 3.870 | 3.890 | 3.780 | 3.800 | 3.800 | 4,675,100 |
| 2023-09-28 | 3.810 | 3.920 | 3.800 | 3.870 | 3.870 | 5,590,336 |
| 2023-09-27 | 3.770 | 3.840 | 3.730 | 3.820 | 3.820 | 5,668,700 |
| 2023-09-26 | 3.750 | 3.780 | 3.680 | 3.770 | 3.770 | 5,185,550 |
| 2023-09-25 | 3.800 | 3.840 | 3.740 | 3.760 | 3.760 | 6,481,785 |
| 2023-09-22 | 3.740 | 3.820 | 3.730 | 3.820 | 3.820 | 4,616,250 |
| 2023-09-21 | 3.810 | 3.830 | 3.720 | 3.760 | 3.760 | 4,980,800 |
| 2023-09-20 | 3.850 | 3.880 | 3.760 | 3.780 | 3.780 | 5,209,971 |
| 2023-09-19 | 3.920 | 3.970 | 3.810 | 3.850 | 3.850 | 7,459,936 |
| 2023-09-18 | 3.770 | 3.940 | 3.740 | 3.920 | 3.920 | 12,779,000 |
| 2023-09-15 | 3.760 | 3.810 | 3.720 | 3.760 | 3.760 | 3,419,807 |
| 2023-09-14 | 3.810 | 3.810 | 3.720 | 3.760 | 3.760 | 4,560,200 |
| 2023-09-13 | 3.810 | 3.850 | 3.750 | 3.790 | 3.790 | 5,313,500 |
| 2023-09-12 | 3.860 | 3.880 | 3.810 | 3.820 | 3.820 | 4,044,600 |
| 2023-09-11 | 3.850 | 3.880 | 3.800 | 3.870 | 3.870 | 4,411,700 |
| 2023-09-08 | 3.820 | 3.890 | 3.820 | 3.850 | 3.850 | 5,156,202 |
| 2023-09-07 | 3.930 | 3.980 | 3.830 | 3.850 | 3.850 | 7,032,500 |
| 2023-09-06 | 3.940 | 3.970 | 3.900 | 3.930 | 3.930 | 6,482,700 |
| 2023-09-05 | 3.970 | 4.010 | 3.910 | 3.930 | 3.930 | 8,141,700 |
| 2023-09-04 | 3.860 | 3.940 | 3.840 | 3.930 | 3.930 | 7,591,602 |
| 2023-09-01 | 3.900 | 3.920 | 3.830 | 3.860 | 3.860 | 6,918,940 |
| 2023-08-31 | 3.870 | 3.900 | 3.800 | 3.880 | 3.880 | 9,755,400 |
| 2023-08-30 | 3.840 | 3.900 | 3.830 | 3.870 | 3.870 | 6,681,900 |
| 2023-08-29 | 3.710 | 3.860 | 3.680 | 3.850 | 3.850 | 9,300,400 |
| 2023-08-28 | 3.860 | 3.900 | 3.700 | 3.720 | 3.720 | 8,330,100 |
| 2023-08-25 | 3.760 | 3.770 | 3.650 | 3.680 | 3.680 | 7,263,436 |
| 2023-08-24 | 3.750 | 3.800 | 3.710 | 3.760 | 3.760 | 6,209,800 |
| 2023-08-23 | 3.810 | 3.820 | 3.740 | 3.780 | 3.780 | 8,241,800 |
| 2023-08-22 | 3.820 | 3.840 | 3.690 | 3.810 | 3.810 | 8,786,400 |
| 2023-08-21 | 3.810 | 3.900 | 3.770 | 3.780 | 3.780 | 8,238,200 |
| 2023-08-18 | 3.870 | 3.890 | 3.820 | 3.820 | 3.820 | 8,259,100 |
| 2023-08-17 | 3.780 | 3.880 | 3.750 | 3.870 | 3.870 | 9,323,420 |
| 2023-08-16 | 3.850 | 3.880 | 3.760 | 3.770 | 3.770 | 8,270,820 |
| 2023-08-15 | 3.900 | 3.920 | 3.810 | 3.830 | 3.830 | 7,833,300 |
| 2023-08-14 | 3.800 | 3.940 | 3.780 | 3.910 | 3.910 | 9,270,800 |
| 2023-08-11 | 3.920 | 3.970 | 3.840 | 3.850 | 3.850 | 10,753,600 |
| 2023-08-10 | 3.930 | 3.940 | 3.870 | 3.910 | 3.910 | 8,187,900 |
| 2023-08-09 | 3.900 | 3.940 | 3.840 | 3.880 | 3.880 | 10,496,200 |
| 2023-08-08 | 4.040 | 4.040 | 3.890 | 3.930 | 3.930 | 18,563,900 |
| 2023-08-07 | 4.020 | 4.070 | 3.960 | 4.040 | 4.040 | 14,961,500 |
| 2023-08-04 | 4.240 | 4.260 | 4.050 | 4.090 | 4.090 | 29,741,600 |
| 2023-08-03 | 4.180 | 4.300 | 4.140 | 4.250 | 4.250 | 20,229,500 |
| 2023-08-02 | 4.390 | 4.390 | 4.190 | 4.220 | 4.220 | 27,989,200 |
| 2023-08-01 | 4.250 | 4.440 | 4.210 | 4.390 | 4.390 | 32,479,309 |
| 2023-07-31 | 4.240 | 4.410 | 4.120 | 4.330 | 4.330 | 34,039,811 |
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.