Shanghai Hongda New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.810	2.860	2.760	2.780	2.780	7,013,700
2023-02-01	2.740	2.900	2.730	2.850	2.850	9,976,650
2023-01-31	2.850	2.870	2.770	2.810	2.810	10,868,551
2023-01-30	2.660	2.740	2.660	2.740	2.740	7,292,050
2023-01-20	2.550	2.670	2.520	2.610	2.610	5,684,865
2023-01-19	2.420	2.560	2.420	2.560	2.560	5,731,115
2023-01-18	2.410	2.470	2.410	2.440	2.440	3,317,200
2023-01-17	2.470	2.470	2.400	2.420	2.420	4,113,600
2023-01-16	2.420	2.500	2.420	2.460	2.460	2,693,259
2023-01-13	2.410	2.450	2.410	2.430	2.430	1,803,672
2023-01-12	2.430	2.450	2.400	2.420	2.420	2,407,600
2023-01-11	2.440	2.470	2.410	2.430	2.430	3,777,700
2023-01-10	2.500	2.530	2.470	2.480	2.480	1,589,300
2023-01-09	2.460	2.510	2.460	2.500	2.500	2,267,302
2023-01-06	2.540	2.540	2.460	2.460	2.460	2,628,600
2023-01-05	2.540	2.570	2.530	2.550	2.550	1,779,900
2023-01-04	2.500	2.570	2.490	2.550	2.550	3,265,500
2023-01-03	2.450	2.530	2.430	2.510	2.510	2,574,110
2022-12-30	2.440	2.490	2.440	2.470	2.470	2,405,950
2022-12-29	2.440	2.460	2.400	2.440	2.440	2,401,901
2022-12-28	2.540	2.540	2.440	2.460	2.460	2,718,601
2022-12-27	2.560	2.560	2.500	2.540	2.540	1,702,900
2022-12-26	2.510	2.580	2.500	2.550	2.550	1,378,000
2022-12-23	2.470	2.520	2.440	2.510	2.510	1,695,500
2022-12-22	2.580	2.590	2.480	2.500	2.500	3,009,700
2022-12-21	2.600	2.620	2.550	2.580	2.580	2,514,100
2022-12-20	2.600	2.650	2.530	2.630	2.630	3,231,500
2022-12-19	2.770	2.770	2.610	2.620	2.620	4,574,879
2022-12-16	2.710	2.770	2.710	2.750	2.750	3,096,000
2022-12-15	2.710	2.750	2.710	2.730	2.730	2,471,000
2022-12-14	2.800	2.800	2.710	2.710	2.710	3,989,000
2022-12-13	2.780	2.800	2.750	2.790	2.790	2,864,600
2022-12-12	2.830	2.860	2.750	2.780	2.780	5,345,501
2022-12-09	2.840	2.890	2.820	2.850	2.850	5,364,101
2022-12-08	2.890	2.930	2.820	2.840	2.840	5,675,300
2022-12-07	2.900	2.940	2.870	2.900	2.900	5,467,952
2022-12-06	2.870	2.920	2.800	2.910	2.910	11,020,001
2022-12-05	2.780	2.960	2.780	2.880	2.880	15,205,052
2022-12-02	2.790	2.860	2.770	2.820	2.820	6,625,952
2022-12-01	2.780	2.820	2.740	2.800	2.800	6,679,913
2022-11-30	2.700	2.790	2.700	2.760	2.760	6,735,615
2022-11-29	2.690	2.740	2.680	2.700	2.700	7,037,795
2022-11-28	2.700	2.710	2.600	2.660	2.660	5,786,750
2022-11-25	2.720	2.730	2.660	2.680	2.680	4,022,101
2022-11-24	2.690	2.720	2.680	2.700	2.700	3,394,752
2022-11-23	2.790	2.810	2.670	2.700	2.700	8,010,552
2022-11-22	2.810	2.900	2.800	2.810	2.810	8,733,587
2022-11-21	2.810	2.850	2.760	2.790	2.790	5,437,900
2022-11-18	2.800	2.830	2.760	2.820	2.820	5,283,200
2022-11-17	2.770	2.810	2.760	2.800	2.800	4,669,370
2022-11-16	2.760	2.810	2.730	2.770	2.770	5,514,100
2022-11-15	2.690	2.760	2.690	2.750	2.750	5,114,620
2022-11-14	2.720	2.740	2.670	2.690	2.690	4,259,150
2022-11-11	2.780	2.820	2.700	2.730	2.730	7,464,600
2022-11-10	2.780	2.800	2.730	2.760	2.760	8,257,100
2022-11-09	2.660	2.800	2.650	2.800	2.800	8,407,000
2022-11-08	2.690	2.690	2.630	2.670	2.670	5,278,700
2022-11-07	2.600	2.690	2.580	2.670	2.670	6,058,200
2022-11-04	2.570	2.610	2.570	2.600	2.600	3,905,700
2022-11-03	2.550	2.600	2.540	2.570	2.570	3,299,900

← NewerPage 16 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.