Shanghai Hongda New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.520 | 3.560 | 3.410 | 3.490 | 3.490 | 18,910,350 |
| 2025-01-17 | 3.540 | 3.550 | 3.440 | 3.520 | 3.520 | 15,905,700 |
| 2025-01-16 | 3.550 | 3.570 | 3.470 | 3.530 | 3.530 | 18,421,952 |
| 2025-01-15 | 3.500 | 3.550 | 3.430 | 3.490 | 3.490 | 20,273,600 |
| 2025-01-14 | 3.320 | 3.500 | 3.270 | 3.500 | 3.500 | 24,863,301 |
| 2025-01-13 | 3.200 | 3.290 | 3.080 | 3.270 | 3.270 | 17,437,100 |
| 2025-01-10 | 3.470 | 3.490 | 3.250 | 3.250 | 3.250 | 24,225,200 |
| 2025-01-09 | 3.380 | 3.600 | 3.380 | 3.460 | 3.460 | 32,348,101 |
| 2025-01-08 | 3.350 | 3.390 | 3.230 | 3.350 | 3.350 | 19,112,500 |
| 2025-01-07 | 3.250 | 3.360 | 3.200 | 3.350 | 3.350 | 18,772,400 |
| 2025-01-06 | 3.320 | 3.330 | 3.100 | 3.240 | 3.240 | 21,943,500 |
| 2025-01-03 | 3.540 | 3.600 | 3.300 | 3.320 | 3.320 | 28,369,150 |
| 2025-01-02 | 3.550 | 3.730 | 3.520 | 3.560 | 3.560 | 30,314,510 |
| 2024-12-31 | 3.630 | 3.700 | 3.530 | 3.540 | 3.540 | 19,420,052 |
| 2024-12-30 | 3.770 | 3.780 | 3.540 | 3.620 | 3.620 | 27,884,450 |
| 2024-12-27 | 3.660 | 3.870 | 3.610 | 3.760 | 3.760 | 29,827,400 |
| 2024-12-26 | 3.670 | 3.790 | 3.620 | 3.660 | 3.660 | 32,766,501 |
| 2024-12-25 | 3.900 | 3.930 | 3.590 | 3.680 | 3.680 | 42,295,600 |
| 2024-12-24 | 3.800 | 4.080 | 3.790 | 3.920 | 3.920 | 51,936,202 |
| 2024-12-23 | 4.280 | 4.380 | 4.090 | 4.090 | 4.090 | 54,556,914 |
| 2024-12-20 | 4.520 | 4.610 | 4.490 | 4.540 | 4.540 | 40,154,801 |
| 2024-12-19 | 4.760 | 4.820 | 4.460 | 4.540 | 4.540 | 62,651,466 |
| 2024-12-18 | 5.250 | 5.300 | 4.810 | 4.940 | 4.940 | 76,133,433 |
| 2024-12-17 | 5.700 | 5.780 | 5.310 | 5.310 | 5.310 | 106,373,754 |
| 2024-12-16 | 5.230 | 5.900 | 5.120 | 5.900 | 5.900 | 119,200,755 |
| 2024-12-13 | 5.440 | 5.720 | 5.250 | 5.360 | 5.360 | 115,965,533 |
| 2024-12-12 | 5.200 | 5.830 | 5.200 | 5.830 | 5.830 | 136,077,796 |
| 2024-12-11 | 5.390 | 5.680 | 5.180 | 5.300 | 5.300 | 141,826,456 |
| 2024-12-10 | 4.760 | 5.160 | 4.590 | 5.160 | 5.160 | 54,191,906 |
| 2024-12-09 | 4.710 | 4.990 | 4.590 | 4.690 | 4.690 | 64,333,320 |
| 2024-12-06 | 4.980 | 5.150 | 4.830 | 4.850 | 4.850 | 103,839,509 |
| 2024-12-05 | 4.900 | 5.290 | 4.840 | 5.290 | 5.290 | 134,485,663 |
| 2024-12-04 | 4.350 | 4.810 | 4.230 | 4.810 | 4.810 | 56,262,054 |
| 2024-12-03 | 4.420 | 4.530 | 4.320 | 4.370 | 4.370 | 41,665,151 |
| 2024-12-02 | 4.320 | 4.470 | 4.250 | 4.410 | 4.410 | 52,266,169 |
| 2024-11-29 | 4.250 | 4.420 | 4.150 | 4.320 | 4.320 | 57,926,185 |
| 2024-11-28 | 4.050 | 4.510 | 4.040 | 4.340 | 4.340 | 76,711,361 |
| 2024-11-27 | 4.120 | 4.240 | 4.010 | 4.100 | 4.100 | 58,510,494 |
| 2024-11-26 | 4.310 | 4.670 | 4.200 | 4.460 | 4.460 | 81,958,980 |
| 2024-11-25 | 4.140 | 4.440 | 4.050 | 4.280 | 4.280 | 71,321,533 |
| 2024-11-22 | 4.320 | 4.580 | 4.210 | 4.330 | 4.330 | 119,707,010 |
| 2024-11-21 | 3.760 | 4.160 | 3.750 | 4.160 | 4.160 | 15,736,295 |
| 2024-11-20 | 3.680 | 3.860 | 3.680 | 3.780 | 3.780 | 22,373,485 |
| 2024-11-19 | 3.540 | 3.670 | 3.480 | 3.670 | 3.670 | 15,378,502 |
| 2024-11-18 | 3.670 | 3.760 | 3.510 | 3.530 | 3.530 | 17,195,300 |
| 2024-11-15 | 3.820 | 3.840 | 3.650 | 3.680 | 3.680 | 19,105,600 |
| 2024-11-14 | 4.000 | 4.020 | 3.800 | 3.830 | 3.830 | 20,611,101 |
| 2024-11-13 | 4.020 | 4.080 | 3.860 | 3.980 | 3.980 | 23,716,802 |
| 2024-11-12 | 3.950 | 4.110 | 3.950 | 4.030 | 4.030 | 37,995,462 |
| 2024-11-11 | 3.950 | 4.020 | 3.920 | 3.980 | 3.980 | 28,697,749 |
| 2024-11-08 | 4.020 | 4.050 | 3.900 | 3.930 | 3.930 | 32,766,564 |
| 2024-11-07 | 3.750 | 3.950 | 3.690 | 3.920 | 3.920 | 32,472,912 |
| 2024-11-06 | 3.750 | 3.860 | 3.730 | 3.780 | 3.780 | 25,220,832 |
| 2024-11-05 | 3.620 | 3.780 | 3.610 | 3.740 | 3.740 | 22,550,248 |
| 2024-11-04 | 3.470 | 3.640 | 3.440 | 3.620 | 3.620 | 19,084,001 |
| 2024-11-01 | 3.900 | 3.930 | 3.510 | 3.540 | 3.540 | 40,691,201 |
| 2024-10-31 | 3.780 | 3.950 | 3.720 | 3.900 | 3.900 | 37,009,401 |
| 2024-10-30 | 3.850 | 3.890 | 3.750 | 3.790 | 3.790 | 30,355,522 |
| 2024-10-29 | 4.060 | 4.080 | 3.850 | 3.870 | 3.870 | 51,353,051 |
| 2024-10-28 | 3.860 | 4.220 | 3.810 | 4.100 | 4.100 | 70,403,010 |
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.