Shanghai Hongda New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.750 | 3.920 | 3.730 | 3.900 | 3.900 | 5,690,451 |
| 2022-02-07 | 3.720 | 3.890 | 3.700 | 3.800 | 3.800 | 8,305,750 |
| 2022-01-28 | 3.650 | 3.840 | 3.630 | 3.800 | 3.800 | 6,112,500 |
| 2022-01-27 | 3.760 | 3.780 | 3.620 | 3.640 | 3.640 | 6,465,800 |
| 2022-01-26 | 3.700 | 3.820 | 3.690 | 3.790 | 3.790 | 5,489,502 |
| 2022-01-25 | 3.860 | 3.860 | 3.690 | 3.700 | 3.700 | 7,801,900 |
| 2022-01-24 | 3.940 | 3.960 | 3.860 | 3.870 | 3.870 | 5,108,750 |
| 2022-01-21 | 3.930 | 4.010 | 3.870 | 3.970 | 3.970 | 7,204,248 |
| 2022-01-20 | 4.120 | 4.130 | 3.910 | 3.920 | 3.920 | 11,359,187 |
| 2022-01-19 | 4.000 | 4.140 | 3.980 | 4.080 | 4.080 | 6,747,301 |
| 2022-01-18 | 4.200 | 4.220 | 4.010 | 4.010 | 4.010 | 12,244,994 |
| 2022-01-17 | 4.030 | 4.200 | 3.990 | 4.200 | 4.200 | 9,881,404 |
| 2022-01-14 | 4.170 | 4.210 | 4.020 | 4.040 | 4.040 | 7,513,402 |
| 2022-01-13 | 4.130 | 4.230 | 4.110 | 4.170 | 4.170 | 8,535,806 |
| 2022-01-12 | 3.990 | 4.250 | 3.990 | 4.140 | 4.140 | 11,606,502 |
| 2022-01-11 | 4.000 | 4.210 | 3.970 | 4.060 | 4.060 | 11,380,300 |
| 2022-01-10 | 3.940 | 4.080 | 3.790 | 4.020 | 4.020 | 15,196,010 |
| 2022-01-07 | 4.170 | 4.230 | 4.090 | 4.110 | 4.110 | 7,813,650 |
| 2022-01-06 | 4.160 | 4.220 | 4.100 | 4.180 | 4.180 | 6,548,200 |
| 2022-01-05 | 4.180 | 4.190 | 4.100 | 4.170 | 4.170 | 6,627,900 |
| 2022-01-04 | 4.060 | 4.190 | 4.060 | 4.180 | 4.180 | 10,185,751 |
| 2021-12-31 | 4.070 | 4.100 | 4.050 | 4.060 | 4.060 | 5,171,100 |
| 2021-12-30 | 4.070 | 4.130 | 4.060 | 4.070 | 4.070 | 6,187,400 |
| 2021-12-29 | 4.080 | 4.150 | 4.030 | 4.080 | 4.080 | 8,711,200 |
| 2021-12-28 | 4.010 | 4.170 | 3.970 | 4.090 | 4.090 | 13,748,613 |
| 2021-12-27 | 3.940 | 3.990 | 3.900 | 3.960 | 3.960 | 4,305,400 |
| 2021-12-24 | 4.020 | 4.070 | 3.910 | 3.930 | 3.930 | 10,318,100 |
| 2021-12-23 | 4.090 | 4.100 | 4.040 | 4.050 | 4.050 | 9,326,100 |
| 2021-12-22 | 4.200 | 4.240 | 4.110 | 4.140 | 4.140 | 10,537,650 |
| 2021-12-21 | 4.030 | 4.210 | 4.020 | 4.180 | 4.180 | 14,889,951 |
| 2021-12-20 | 4.020 | 4.060 | 3.980 | 4.030 | 4.030 | 6,868,900 |
| 2021-12-17 | 4.010 | 4.050 | 3.970 | 4.020 | 4.020 | 7,488,900 |
| 2021-12-16 | 3.960 | 4.040 | 3.960 | 4.010 | 4.010 | 6,441,250 |
| 2021-12-15 | 3.990 | 4.000 | 3.950 | 3.960 | 3.960 | 5,093,200 |
| 2021-12-14 | 3.920 | 3.990 | 3.890 | 3.980 | 3.980 | 4,913,104 |
| 2021-12-13 | 3.990 | 4.000 | 3.920 | 3.940 | 3.940 | 5,500,000 |
| 2021-12-10 | 3.930 | 4.010 | 3.890 | 3.990 | 3.990 | 7,339,150 |
| 2021-12-09 | 3.900 | 3.930 | 3.860 | 3.930 | 3.930 | 4,953,200 |
| 2021-12-08 | 3.840 | 3.910 | 3.830 | 3.900 | 3.900 | 4,965,800 |
| 2021-12-07 | 3.910 | 3.910 | 3.810 | 3.850 | 3.850 | 5,887,500 |
| 2021-12-06 | 3.970 | 3.990 | 3.860 | 3.880 | 3.880 | 7,021,500 |
| 2021-12-03 | 3.970 | 4.010 | 3.940 | 3.970 | 3.970 | 4,690,366 |
| 2021-12-02 | 4.090 | 4.100 | 3.960 | 3.980 | 3.980 | 7,759,400 |
| 2021-12-01 | 3.920 | 4.100 | 3.870 | 4.080 | 4.080 | 12,136,398 |
| 2021-11-30 | 3.890 | 4.000 | 3.880 | 3.920 | 3.920 | 7,254,462 |
| 2021-11-29 | 3.860 | 3.940 | 3.840 | 3.890 | 3.890 | 8,726,050 |
| 2021-11-26 | 4.040 | 4.040 | 3.970 | 3.990 | 3.990 | 5,012,700 |
| 2021-11-25 | 4.020 | 4.060 | 3.960 | 4.040 | 4.040 | 7,512,500 |
| 2021-11-24 | 3.930 | 4.080 | 3.930 | 4.020 | 4.020 | 8,317,501 |
| 2021-11-23 | 3.910 | 3.970 | 3.880 | 3.960 | 3.960 | 7,539,550 |
| 2021-11-22 | 3.910 | 3.930 | 3.860 | 3.910 | 3.910 | 5,142,360 |
| 2021-11-19 | 3.830 | 3.910 | 3.750 | 3.900 | 3.900 | 8,133,127 |
| 2021-11-18 | 3.900 | 3.930 | 3.820 | 3.830 | 3.830 | 7,975,300 |
| 2021-11-17 | 3.850 | 3.950 | 3.850 | 3.910 | 3.910 | 6,530,700 |
| 2021-11-16 | 3.960 | 3.970 | 3.860 | 3.880 | 3.880 | 6,158,325 |
| 2021-11-15 | 3.890 | 3.960 | 3.840 | 3.950 | 3.950 | 6,250,051 |
| 2021-11-12 | 3.910 | 3.930 | 3.840 | 3.900 | 3.900 | 6,681,400 |
| 2021-11-11 | 3.800 | 3.910 | 3.780 | 3.890 | 3.890 | 8,664,569 |
| 2021-11-10 | 3.810 | 3.830 | 3.740 | 3.810 | 3.810 | 6,344,100 |
| 2021-11-09 | 3.800 | 3.810 | 3.700 | 3.810 | 3.810 | 4,949,200 |
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.