Shanghai Hongda New Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.240	4.430	4.170	4.350	4.350	42,704,461
2023-07-27	4.390	4.440	4.200	4.230	4.230	37,434,015
2023-07-26	4.580	4.650	4.330	4.380	4.380	53,297,799
2023-07-25	4.630	4.840	4.420	4.520	4.520	89,850,317
2023-07-24	3.960	4.400	3.880	4.400	4.400	40,571,757
2023-07-21	4.000	4.190	3.920	4.000	4.000	30,399,507
2023-07-20	4.120	4.170	3.990	4.000	4.000	48,213,207
2023-07-19	4.000	4.360	4.000	4.270	4.270	64,420,857
2023-07-18	4.250	4.550	4.060	4.080	4.080	77,257,007
2023-07-17	3.710	4.140	3.660	4.140	4.140	44,948,850
2023-07-14	3.720	3.850	3.680	3.760	3.760	20,655,600
2023-07-13	3.710	3.770	3.620	3.680	3.680	18,165,100
2023-07-12	3.860	3.860	3.700	3.730	3.730	19,465,100
2023-07-11	3.760	3.860	3.680	3.860	3.860	25,098,400
2023-07-10	3.820	3.840	3.730	3.780	3.780	19,202,157
2023-07-07	3.910	3.950	3.780	3.810	3.810	36,421,388
2023-07-06	3.930	4.050	3.860	4.010	4.010	48,054,396
2023-07-05	4.160	4.560	4.000	4.070	4.070	86,129,404
2023-07-04	3.860	4.160	3.850	4.160	4.160	34,285,270
2023-07-03	3.410	3.780	3.360	3.780	3.780	23,657,903
2023-06-30	3.380	3.690	3.360	3.440	3.440	33,705,686
2023-06-29	3.380	3.430	3.320	3.350	3.350	17,805,774
2023-06-28	3.440	3.500	3.270	3.410	3.410	30,288,979
2023-06-27	3.660	3.790	3.470	3.530	3.530	41,931,030
2023-06-26	3.370	3.710	3.340	3.710	3.710	9,895,300
2023-06-21	3.630	3.680	3.340	3.370	3.370	41,842,308
2023-06-20	3.700	3.700	3.700	3.700	3.700	0
2023-06-19	3.690	3.800	3.660	3.700	3.700	12,124,559
2023-06-16	3.700	3.780	3.630	3.700	3.700	17,882,039
2023-06-15	3.640	3.640	3.620	3.640	3.640	6,251,861
2023-06-14	3.360	3.490	3.330	3.470	3.470	6,831,510
2023-06-13	3.220	3.390	3.200	3.360	3.360	7,343,326
2023-06-12	3.280	3.300	3.160	3.230	3.230	11,363,054
2023-06-09	3.300	3.470	3.300	3.330	3.330	13,454,802
2023-06-08	3.260	3.310	3.240	3.300	3.300	3,244,900
2023-06-07	3.200	3.300	3.180	3.290	3.290	4,606,359
2023-06-06	3.280	3.290	3.210	3.220	3.220	5,380,582
2023-06-05	3.170	3.310	3.150	3.290	3.290	7,531,902
2023-06-02	3.130	3.260	3.110	3.200	3.200	6,925,012
2023-06-01	3.180	3.290	3.150	3.190	3.190	9,875,060
2023-05-31	3.350	3.350	3.150	3.170	3.170	18,611,463
2023-05-30	3.130	3.210	3.100	3.210	3.210	10,223,355
2023-05-29	3.060	3.060	3.060	3.060	3.060	2,659,405
2023-05-26	2.860	2.930	2.810	2.910	2.910	2,754,600
2023-05-25	2.860	2.890	2.830	2.850	2.850	2,090,651
2023-05-24	2.860	2.900	2.850	2.870	2.870	2,381,310
2023-05-23	2.850	2.870	2.820	2.870	2.870	2,783,500
2023-05-22	2.880	2.890	2.820	2.850	2.850	2,523,100
2023-05-19	2.870	2.900	2.840	2.890	2.890	2,369,555
2023-05-18	2.830	2.870	2.830	2.870	2.870	1,717,116
2023-05-17	2.830	2.850	2.810	2.840	2.840	1,288,700
2023-05-16	2.830	2.840	2.800	2.830	2.830	2,381,700
2023-05-15	2.870	2.870	2.800	2.830	2.830	3,716,991
2023-05-12	2.880	2.900	2.820	2.860	2.860	2,438,850
2023-05-11	2.790	2.870	2.770	2.870	2.870	2,917,440
2023-05-10	2.760	2.820	2.720	2.770	2.770	2,640,686
2023-05-09	2.860	2.870	2.740	2.750	2.750	4,660,140
2023-05-08	2.880	2.920	2.860	2.880	2.880	3,143,700
2023-05-05	2.920	2.960	2.850	2.870	2.870	4,616,150
2023-05-04	2.910	3.000	2.890	2.930	2.930	4,713,920

← NewerPage 14 of 21 · 1,217 trading daysOlder →

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.