Shanghai Hongda New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 258,200 |
| 2022-05-06 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 49,500 |
| 2022-05-05 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2022-04-29 | 2.800 | 2.950 | 2.790 | 2.950 | 2.950 | 6,539,600 |
| 2022-04-28 | 2.970 | 2.970 | 2.790 | 2.810 | 2.810 | 4,833,600 |
| 2022-04-27 | 2.850 | 2.980 | 2.760 | 2.960 | 2.960 | 6,944,714 |
| 2022-04-26 | 3.130 | 3.180 | 2.920 | 2.960 | 2.960 | 9,382,215 |
| 2022-04-25 | 3.500 | 3.520 | 3.190 | 3.190 | 3.190 | 9,517,602 |
| 2022-04-22 | 3.560 | 3.700 | 3.500 | 3.530 | 3.530 | 7,359,701 |
| 2022-04-21 | 3.700 | 3.780 | 3.570 | 3.630 | 3.630 | 7,212,700 |
| 2022-04-20 | 3.890 | 3.890 | 3.710 | 3.740 | 3.740 | 5,491,850 |
| 2022-04-19 | 3.720 | 3.800 | 3.660 | 3.780 | 3.780 | 6,901,900 |
| 2022-04-18 | 3.780 | 3.780 | 3.630 | 3.720 | 3.720 | 7,534,550 |
| 2022-04-15 | 4.000 | 4.000 | 3.760 | 3.810 | 3.810 | 14,042,100 |
| 2022-04-14 | 3.980 | 4.070 | 3.910 | 4.010 | 4.010 | 12,391,500 |
| 2022-04-13 | 4.070 | 4.090 | 3.950 | 4.010 | 4.010 | 14,691,600 |
| 2022-04-12 | 3.970 | 4.130 | 3.830 | 4.130 | 4.130 | 23,168,173 |
| 2022-04-11 | 4.050 | 4.080 | 3.880 | 3.940 | 3.940 | 14,559,720 |
| 2022-04-08 | 4.040 | 4.130 | 3.920 | 4.050 | 4.050 | 23,431,521 |
| 2022-04-07 | 4.160 | 4.290 | 4.030 | 4.080 | 4.080 | 40,773,570 |
| 2022-04-06 | 3.740 | 4.080 | 3.720 | 4.080 | 4.080 | 20,201,653 |
| 2022-04-01 | 3.730 | 3.770 | 3.680 | 3.710 | 3.710 | 13,578,818 |
| 2022-03-31 | 3.620 | 3.950 | 3.620 | 3.800 | 3.800 | 33,796,707 |
| 2022-03-30 | 3.910 | 4.210 | 3.890 | 3.980 | 3.980 | 43,411,553 |
| 2022-03-29 | 3.820 | 3.870 | 3.790 | 3.830 | 3.830 | 4,002,600 |
| 2022-03-28 | 3.840 | 3.870 | 3.750 | 3.830 | 3.830 | 4,693,204 |
| 2022-03-25 | 3.780 | 3.860 | 3.720 | 3.820 | 3.820 | 5,148,354 |
| 2022-03-24 | 3.800 | 3.820 | 3.730 | 3.750 | 3.750 | 3,378,900 |
| 2022-03-23 | 3.830 | 3.850 | 3.750 | 3.800 | 3.800 | 3,079,001 |
| 2022-03-22 | 3.820 | 3.840 | 3.760 | 3.830 | 3.830 | 3,484,600 |
| 2022-03-21 | 3.780 | 3.800 | 3.720 | 3.800 | 3.800 | 4,162,500 |
| 2022-03-18 | 3.620 | 3.780 | 3.620 | 3.750 | 3.750 | 5,050,100 |
| 2022-03-17 | 3.630 | 3.700 | 3.610 | 3.620 | 3.620 | 4,589,124 |
| 2022-03-16 | 3.570 | 3.640 | 3.460 | 3.610 | 3.610 | 4,925,554 |
| 2022-03-15 | 3.660 | 3.700 | 3.500 | 3.510 | 3.510 | 5,281,900 |
| 2022-03-14 | 3.750 | 3.800 | 3.680 | 3.700 | 3.700 | 4,006,850 |
| 2022-03-11 | 3.690 | 3.780 | 3.610 | 3.770 | 3.770 | 4,857,687 |
| 2022-03-10 | 3.680 | 3.810 | 3.680 | 3.710 | 3.710 | 6,069,581 |
| 2022-03-09 | 3.780 | 3.830 | 3.500 | 3.640 | 3.640 | 6,852,301 |
| 2022-03-08 | 3.870 | 3.900 | 3.750 | 3.780 | 3.780 | 5,843,051 |
| 2022-03-07 | 3.920 | 3.970 | 3.880 | 3.890 | 3.890 | 4,003,650 |
| 2022-03-04 | 3.940 | 3.970 | 3.920 | 3.930 | 3.930 | 4,279,322 |
| 2022-03-03 | 4.010 | 4.010 | 3.920 | 3.970 | 3.970 | 4,326,450 |
| 2022-03-02 | 3.860 | 4.020 | 3.850 | 3.960 | 3.960 | 7,913,850 |
| 2022-03-01 | 3.890 | 3.890 | 3.830 | 3.880 | 3.880 | 4,236,000 |
| 2022-02-28 | 3.860 | 3.880 | 3.770 | 3.840 | 3.840 | 4,925,029 |
| 2022-02-25 | 3.900 | 3.970 | 3.830 | 3.880 | 3.880 | 6,026,511 |
| 2022-02-24 | 3.970 | 4.030 | 3.800 | 3.880 | 3.880 | 9,028,700 |
| 2022-02-23 | 3.890 | 3.960 | 3.860 | 3.950 | 3.950 | 5,975,200 |
| 2022-02-22 | 3.890 | 3.940 | 3.840 | 3.880 | 3.880 | 6,396,000 |
| 2022-02-21 | 3.850 | 3.910 | 3.830 | 3.910 | 3.910 | 5,376,650 |
| 2022-02-18 | 3.770 | 3.850 | 3.740 | 3.850 | 3.850 | 3,693,500 |
| 2022-02-17 | 3.830 | 3.910 | 3.790 | 3.820 | 3.820 | 5,488,300 |
| 2022-02-16 | 3.810 | 3.890 | 3.790 | 3.860 | 3.860 | 6,032,500 |
| 2022-02-15 | 3.810 | 3.840 | 3.720 | 3.780 | 3.780 | 4,781,900 |
| 2022-02-14 | 3.720 | 3.850 | 3.720 | 3.810 | 3.810 | 2,971,200 |
| 2022-02-11 | 3.860 | 3.870 | 3.760 | 3.780 | 3.780 | 4,178,000 |
| 2022-02-10 | 3.880 | 3.900 | 3.830 | 3.860 | 3.860 | 4,044,648 |
| 2022-02-09 | 3.900 | 3.910 | 3.860 | 3.900 | 3.900 | 5,261,000 |
| 2022-02-08 | 3.750 | 3.920 | 3.730 | 3.900 | 3.900 | 5,690,451 |
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.