Shanghai Hongda New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.860	2.860	2.740	2.740	2.740	9,090,200
2022-08-01	2.880	2.900	2.820	2.880	2.880	5,943,888
2022-07-29	2.950	2.950	2.890	2.890	2.890	6,179,800
2022-07-28	2.920	3.010	2.900	2.940	2.940	8,264,900
2022-07-27	3.000	3.040	2.900	2.920	2.920	10,873,850
2022-07-26	2.950	3.060	2.930	3.030	3.030	8,789,900
2022-07-25	2.950	2.980	2.880	2.960	2.960	8,119,500
2022-07-22	3.080	3.120	2.910	2.940	2.940	15,154,758
2022-07-21	3.100	3.160	3.050	3.060	3.060	8,552,357
2022-07-20	3.000	3.170	3.000	3.120	3.120	9,174,535
2022-07-19	2.940	3.050	2.920	3.030	3.030	8,710,211
2022-07-18	2.870	2.970	2.830	2.940	2.940	9,360,574
2022-07-15	3.030	3.090	2.920	2.920	2.920	14,601,600
2022-07-14	3.150	3.240	3.040	3.070	3.070	14,192,074
2022-07-13	3.030	3.230	2.970	3.200	3.200	17,471,899
2022-07-12	3.020	3.130	2.950	3.080	3.080	16,625,175
2022-07-11	3.100	3.180	2.970	3.020	3.020	21,317,126
2022-07-08	3.250	3.350	3.130	3.130	3.130	18,628,242
2022-07-07	3.340	3.440	3.250	3.290	3.290	12,893,929
2022-07-06	3.550	3.650	3.350	3.390	3.390	12,745,427
2022-07-05	3.560	3.590	3.380	3.490	3.490	18,220,688
2022-07-04	3.250	3.470	3.200	3.470	3.470	11,152,460
2022-07-01	3.190	3.370	3.080	3.300	3.300	17,309,000
2022-06-30	3.390	3.450	3.210	3.210	3.210	19,440,360
2022-06-29	3.230	3.380	3.220	3.380	3.380	18,857,711
2022-06-28	3.240	3.400	3.120	3.220	3.220	27,739,000
2022-06-27	3.210	3.240	3.180	3.240	3.240	4,008,412
2022-06-24	2.990	3.090	2.930	3.090	3.090	11,590,636
2022-06-23	2.760	2.940	2.760	2.940	2.940	15,940,636
2022-06-22	2.940	2.980	2.800	2.800	2.800	15,230,087
2022-06-21	2.910	3.040	2.860	2.950	2.950	16,523,500
2022-06-20	2.800	2.930	2.760	2.930	2.930	20,252,526
2022-06-17	2.630	2.790	2.620	2.790	2.790	15,003,863
2022-06-16	2.630	2.740	2.630	2.660	2.660	12,236,316
2022-06-15	2.650	2.760	2.600	2.690	2.690	22,517,379
2022-06-14	2.460	2.630	2.420	2.630	2.630	14,128,566
2022-06-13	2.500	2.580	2.460	2.500	2.500	8,931,214
2022-06-10	2.470	2.600	2.440	2.540	2.540	11,029,659
2022-06-09	2.510	2.580	2.470	2.480	2.480	10,940,100
2022-06-08	2.400	2.530	2.380	2.530	2.530	14,198,059
2022-06-07	2.460	2.460	2.380	2.410	2.410	8,519,250
2022-06-06	2.470	2.470	2.390	2.440	2.440	11,766,825
2022-06-02	2.340	2.450	2.340	2.450	2.450	13,840,527
2022-06-01	2.330	2.370	2.300	2.330	2.330	6,767,400
2022-05-31	2.400	2.430	2.340	2.360	2.360	11,512,000
2022-05-30	2.260	2.340	2.250	2.340	2.340	4,883,700
2022-05-27	2.320	2.330	2.190	2.230	2.230	8,833,760
2022-05-26	2.340	2.350	2.260	2.310	2.310	6,398,701
2022-05-25	2.300	2.360	2.290	2.340	2.340	6,707,788
2022-05-24	2.450	2.500	2.350	2.350	2.350	10,685,402
2022-05-23	2.460	2.500	2.410	2.470	2.470	11,146,803
2022-05-20	2.380	2.490	2.350	2.470	2.470	15,323,647
2022-05-19	2.280	2.420	2.250	2.390	2.390	16,165,352
2022-05-18	2.250	2.350	2.240	2.300	2.300	13,399,782
2022-05-17	2.210	2.290	2.180	2.260	2.260	13,621,963
2022-05-16	2.220	2.270	2.180	2.230	2.230	16,576,259
2022-05-13	2.200	2.280	2.170	2.220	2.220	24,552,122
2022-05-12	2.300	2.310	2.280	2.280	2.280	8,641,652
2022-05-11	2.400	2.510	2.400	2.400	2.400	27,317,638
2022-05-10	2.530	2.530	2.530	2.530	2.530	345,800

← NewerPage 18 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.