Shanghai Hongda New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.800	2.920	2.790	2.880	2.880	4,322,500
2023-04-27	2.810	2.830	2.770	2.820	2.820	1,940,469
2023-04-26	2.660	2.790	2.660	2.790	2.790	3,633,621
2023-04-25	2.710	2.720	2.640	2.660	2.660	2,242,200
2023-04-24	2.690	2.730	2.660	2.710	2.710	2,524,900
2023-04-21	2.780	2.820	2.710	2.730	2.730	2,419,200
2023-04-20	2.810	2.820	2.750	2.780	2.780	2,544,501
2023-04-19	2.880	2.890	2.800	2.820	2.820	4,047,800
2023-04-18	2.890	2.900	2.860	2.890	2.890	2,077,200
2023-04-17	2.900	2.910	2.870	2.890	2.890	2,433,370
2023-04-14	2.870	2.910	2.850	2.910	2.910	2,153,500
2023-04-13	2.860	2.880	2.830	2.860	2.860	1,777,000
2023-04-12	2.930	2.930	2.780	2.870	2.870	3,666,200
2023-04-11	2.930	3.010	2.910	2.930	2.930	3,589,200
2023-04-10	2.920	2.920	2.870	2.890	2.890	2,537,701
2023-04-07	2.870	2.930	2.870	2.900	2.900	2,395,400
2023-04-06	2.900	2.910	2.840	2.890	2.890	3,052,329
2023-04-04	2.890	2.920	2.870	2.890	2.890	3,562,300
2023-04-03	2.970	2.970	2.890	2.910	2.910	5,579,813
2023-03-31	2.900	2.970	2.870	2.950	2.950	3,008,400
2023-03-30	3.000	3.040	2.910	2.930	2.930	4,961,313
2023-03-29	3.050	3.080	2.980	2.990	2.990	4,912,901
2023-03-28	2.950	3.040	2.930	3.040	3.040	5,518,914
2023-03-27	2.950	2.960	2.900	2.930	2.930	2,336,312
2023-03-24	2.990	2.990	2.940	2.970	2.970	3,180,400
2023-03-23	2.890	3.010	2.880	2.990	2.990	4,746,760
2023-03-22	2.880	2.930	2.850	2.910	2.910	3,203,550
2023-03-21	2.820	2.870	2.810	2.870	2.870	2,225,500
2023-03-20	2.850	2.860	2.800	2.820	2.820	2,495,429
2023-03-17	2.850	2.900	2.850	2.860	2.860	3,032,900
2023-03-16	2.880	2.890	2.830	2.840	2.840	3,431,700
2023-03-15	2.930	2.940	2.850	2.890	2.890	6,280,641
2023-03-14	2.950	3.030	2.930	2.950	2.950	7,259,132
2023-03-13	2.960	3.010	2.900	2.920	2.920	5,560,233
2023-03-10	2.860	3.010	2.840	2.990	2.990	10,939,833
2023-03-09	2.940	2.950	2.840	2.870	2.870	5,604,200
2023-03-08	2.750	2.900	2.750	2.900	2.900	6,188,183
2023-03-07	2.810	2.830	2.750	2.760	2.760	2,411,403
2023-03-06	2.820	2.840	2.800	2.810	2.810	2,339,901
2023-03-03	2.840	2.880	2.820	2.840	2.840	3,226,033
2023-03-02	2.840	2.890	2.810	2.840	2.840	4,644,917
2023-03-01	2.870	2.900	2.780	2.830	2.830	6,896,503
2023-02-28	2.650	2.780	2.640	2.780	2.780	4,068,802
2023-02-27	2.700	2.710	2.650	2.650	2.650	2,953,400
2023-02-24	2.750	2.750	2.700	2.710	2.710	1,857,346
2023-02-23	2.730	2.770	2.720	2.750	2.750	2,100,400
2023-02-22	2.730	2.750	2.710	2.740	2.740	1,335,000
2023-02-21	2.730	2.740	2.720	2.730	2.730	1,335,000
2023-02-20	2.740	2.750	2.710	2.720	2.720	1,867,900
2023-02-17	2.710	2.760	2.710	2.740	2.740	2,273,660
2023-02-16	2.770	2.800	2.700	2.720	2.720	4,811,700
2023-02-15	2.800	2.820	2.780	2.780	2.780	2,738,150
2023-02-14	2.790	2.820	2.770	2.800	2.800	4,520,155
2023-02-13	2.810	2.820	2.760	2.770	2.770	4,427,000
2023-02-10	2.820	2.830	2.790	2.800	2.800	4,727,200
2023-02-09	2.820	2.830	2.790	2.820	2.820	3,195,654
2023-02-08	2.830	2.890	2.800	2.820	2.820	3,921,555
2023-02-07	2.790	2.850	2.790	2.830	2.830	3,583,002
2023-02-06	2.900	2.910	2.830	2.840	2.840	7,389,401
2023-02-03	2.780	2.860	2.750	2.840	2.840	7,198,671

← NewerPage 15 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.