Shanghai Hongda New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.510	2.600	2.490	2.560	2.560	5,263,100
2022-11-01	2.460	2.520	2.460	2.510	2.510	4,128,900
2022-10-31	2.480	2.500	2.430	2.470	2.470	4,504,700
2022-10-28	2.530	2.630	2.470	2.490	2.490	7,682,200
2022-10-27	2.530	2.550	2.500	2.520	2.520	6,559,700
2022-10-26	2.430	2.560	2.430	2.560	2.560	6,020,801
2022-10-25	2.480	2.480	2.390	2.440	2.440	4,259,100
2022-10-24	2.510	2.550	2.460	2.470	2.470	4,199,301
2022-10-21	2.540	2.560	2.500	2.510	2.510	4,062,800
2022-10-20	2.590	2.590	2.510	2.550	2.550	4,714,400
2022-10-19	2.600	2.620	2.550	2.580	2.580	5,354,150
2022-10-18	2.620	2.660	2.600	2.620	2.620	4,457,902
2022-10-17	2.590	2.660	2.560	2.620	2.620	5,028,200
2022-10-14	2.550	2.610	2.530	2.590	2.590	5,794,500
2022-10-13	2.550	2.590	2.520	2.540	2.540	6,467,400
2022-10-12	2.400	2.550	2.390	2.550	2.550	8,124,100
2022-10-11	2.440	2.460	2.350	2.430	2.430	8,636,500
2022-10-10	2.600	2.600	2.470	2.470	2.470	8,350,310
2022-09-30	2.640	2.670	2.560	2.600	2.600	4,736,300
2022-09-29	2.660	2.700	2.600	2.640	2.640	5,439,701
2022-09-28	2.750	2.760	2.610	2.630	2.630	6,227,200
2022-09-27	2.710	2.750	2.670	2.750	2.750	6,626,801
2022-09-26	2.820	2.850	2.700	2.700	2.700	8,313,577
2022-09-23	2.890	2.940	2.830	2.840	2.840	6,687,876
2022-09-22	2.870	2.960	2.870	2.890	2.890	6,772,076
2022-09-21	2.910	2.950	2.800	2.900	2.900	9,924,976
2022-09-20	2.900	3.000	2.860	2.940	2.940	9,490,700
2022-09-19	3.030	3.040	2.920	2.920	2.920	9,599,900
2022-09-16	3.260	3.270	3.070	3.070	3.070	14,261,543
2022-09-15	3.270	3.360	3.150	3.230	3.230	21,687,134
2022-09-14	3.080	3.290	3.070	3.290	3.290	22,026,860
2022-09-13	2.990	3.130	2.940	3.130	3.130	18,495,410
2022-09-09	2.840	2.980	2.760	2.980	2.980	13,298,954
2022-09-08	2.910	2.910	2.830	2.840	2.840	4,618,100
2022-09-07	2.910	2.940	2.880	2.900	2.900	4,082,200
2022-09-06	2.920	2.950	2.900	2.930	2.930	3,164,700
2022-09-05	2.900	2.950	2.880	2.920	2.920	3,525,100
2022-09-02	2.890	2.960	2.880	2.910	2.910	4,129,301
2022-09-01	2.870	2.890	2.850	2.870	2.870	3,585,800
2022-08-31	2.960	2.970	2.860	2.870	2.870	5,896,900
2022-08-30	2.950	3.010	2.940	2.970	2.970	4,062,901
2022-08-29	2.940	2.970	2.880	2.970	2.970	4,912,300
2022-08-26	3.010	3.060	2.940	2.970	2.970	6,892,400
2022-08-25	3.050	3.060	2.930	3.010	3.010	9,960,754
2022-08-24	3.130	3.170	3.040	3.080	3.080	8,914,470
2022-08-23	3.050	3.140	3.020	3.120	3.120	10,576,484
2022-08-22	2.970	3.070	2.940	3.060	3.060	7,553,110
2022-08-19	2.950	3.030	2.930	2.980	2.980	5,738,900
2022-08-18	2.980	3.070	2.930	2.960	2.960	8,093,210
2022-08-17	3.050	3.140	2.990	3.000	3.000	9,901,901
2022-08-16	2.980	3.060	2.960	3.050	3.050	6,787,901
2022-08-15	2.900	3.010	2.880	2.990	2.990	5,866,000
2022-08-12	2.950	2.990	2.880	2.900	2.900	8,683,280
2022-08-11	3.020	3.070	2.970	2.970	2.970	6,082,900
2022-08-10	2.980	3.060	2.950	3.020	3.020	8,601,650
2022-08-09	2.920	3.030	2.880	3.000	3.000	10,231,000
2022-08-08	2.850	2.960	2.810	2.930	2.930	7,649,369
2022-08-05	2.860	2.970	2.840	2.860	2.860	9,938,050
2022-08-04	2.730	2.870	2.710	2.870	2.870	8,540,060
2022-08-03	2.690	2.810	2.680	2.730	2.730	8,172,210

← NewerPage 17 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.