Shanghai Hongda New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.860 | 4.220 | 3.810 | 4.100 | 4.100 | 70,403,010 |
| 2024-10-25 | 3.880 | 3.930 | 3.760 | 3.900 | 3.900 | 57,140,468 |
| 2024-10-24 | 3.680 | 4.090 | 3.650 | 3.990 | 3.990 | 87,444,351 |
| 2024-10-23 | 3.790 | 3.820 | 3.670 | 3.720 | 3.720 | 41,891,879 |
| 2024-10-22 | 3.680 | 3.790 | 3.630 | 3.780 | 3.780 | 50,314,051 |
| 2024-10-21 | 3.700 | 3.810 | 3.610 | 3.720 | 3.720 | 56,726,329 |
| 2024-10-18 | 3.710 | 3.830 | 3.530 | 3.760 | 3.760 | 69,449,056 |
| 2024-10-17 | 3.650 | 3.950 | 3.640 | 3.850 | 3.850 | 79,814,770 |
| 2024-10-16 | 3.800 | 3.980 | 3.800 | 3.800 | 3.800 | 75,870,710 |
| 2024-10-15 | 4.700 | 4.800 | 4.220 | 4.220 | 4.220 | 140,140,197 |
| 2024-10-14 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 13,249,251 |
| 2024-10-11 | 4.010 | 4.260 | 3.900 | 4.260 | 4.260 | 38,105,601 |
| 2024-10-10 | 3.670 | 3.870 | 3.600 | 3.870 | 3.870 | 43,038,767 |
| 2024-10-09 | 3.170 | 3.520 | 2.990 | 3.520 | 3.520 | 58,506,919 |
| 2024-10-08 | 3.380 | 3.380 | 3.010 | 3.200 | 3.200 | 39,402,647 |
| 2024-09-30 | 2.890 | 3.070 | 2.820 | 3.070 | 3.070 | 33,216,300 |
| 2024-09-27 | 2.700 | 2.850 | 2.690 | 2.810 | 2.810 | 21,287,745 |
| 2024-09-26 | 2.620 | 2.680 | 2.600 | 2.680 | 2.680 | 15,047,445 |
| 2024-09-25 | 2.580 | 2.690 | 2.550 | 2.620 | 2.620 | 19,760,200 |
| 2024-09-24 | 2.490 | 2.560 | 2.470 | 2.550 | 2.550 | 11,491,200 |
| 2024-09-23 | 2.490 | 2.510 | 2.440 | 2.470 | 2.470 | 6,160,901 |
| 2024-09-20 | 2.510 | 2.510 | 2.450 | 2.490 | 2.490 | 5,815,300 |
| 2024-09-19 | 2.400 | 2.510 | 2.390 | 2.500 | 2.500 | 10,060,300 |
| 2024-09-18 | 2.470 | 2.480 | 2.370 | 2.390 | 2.390 | 8,603,300 |
| 2024-09-13 | 2.520 | 2.540 | 2.450 | 2.460 | 2.460 | 7,812,345 |
| 2024-09-12 | 2.510 | 2.550 | 2.490 | 2.510 | 2.510 | 9,222,800 |
| 2024-09-11 | 2.520 | 2.550 | 2.470 | 2.490 | 2.490 | 9,649,800 |
| 2024-09-10 | 2.480 | 2.520 | 2.460 | 2.520 | 2.520 | 9,683,900 |
| 2024-09-09 | 2.430 | 2.480 | 2.390 | 2.470 | 2.470 | 8,463,300 |
| 2024-09-06 | 2.540 | 2.550 | 2.440 | 2.450 | 2.450 | 10,128,200 |
| 2024-09-05 | 2.510 | 2.550 | 2.490 | 2.530 | 2.530 | 12,211,110 |
| 2024-09-04 | 2.560 | 2.560 | 2.480 | 2.490 | 2.490 | 13,261,900 |
| 2024-09-03 | 2.550 | 2.590 | 2.530 | 2.570 | 2.570 | 17,455,302 |
| 2024-09-02 | 2.570 | 2.600 | 2.520 | 2.540 | 2.540 | 29,325,503 |
| 2024-08-30 | 2.660 | 2.730 | 2.550 | 2.580 | 2.580 | 56,731,700 |
| 2024-08-29 | 2.400 | 2.600 | 2.320 | 2.600 | 2.600 | 15,218,270 |
| 2024-08-28 | 2.310 | 2.400 | 2.290 | 2.360 | 2.360 | 5,183,900 |
| 2024-08-27 | 2.400 | 2.420 | 2.310 | 2.320 | 2.320 | 4,502,100 |
| 2024-08-26 | 2.300 | 2.400 | 2.270 | 2.380 | 2.380 | 5,684,300 |
| 2024-08-23 | 2.390 | 2.390 | 2.270 | 2.300 | 2.300 | 6,645,425 |
| 2024-08-22 | 2.410 | 2.440 | 2.340 | 2.370 | 2.370 | 6,234,000 |
| 2024-08-21 | 2.400 | 2.440 | 2.390 | 2.420 | 2.420 | 3,539,100 |
| 2024-08-20 | 2.460 | 2.500 | 2.400 | 2.410 | 2.410 | 5,670,000 |
| 2024-08-19 | 2.420 | 2.480 | 2.400 | 2.450 | 2.450 | 6,256,500 |
| 2024-08-16 | 2.520 | 2.540 | 2.450 | 2.450 | 2.450 | 7,847,200 |
| 2024-08-15 | 2.480 | 2.540 | 2.420 | 2.530 | 2.530 | 10,316,200 |
| 2024-08-14 | 2.460 | 2.480 | 2.430 | 2.450 | 2.450 | 4,476,901 |
| 2024-08-13 | 2.410 | 2.460 | 2.360 | 2.460 | 2.460 | 7,862,300 |
| 2024-08-12 | 2.460 | 2.470 | 2.390 | 2.400 | 2.400 | 6,363,400 |
| 2024-08-09 | 2.480 | 2.500 | 2.430 | 2.440 | 2.440 | 4,737,600 |
| 2024-08-08 | 2.480 | 2.480 | 2.410 | 2.480 | 2.480 | 4,640,563 |
| 2024-08-07 | 2.450 | 2.500 | 2.440 | 2.460 | 2.460 | 6,274,600 |
| 2024-08-06 | 2.380 | 2.500 | 2.380 | 2.460 | 2.460 | 7,413,300 |
| 2024-08-05 | 2.410 | 2.490 | 2.370 | 2.370 | 2.370 | 9,270,200 |
| 2024-08-02 | 2.470 | 2.470 | 2.410 | 2.430 | 2.430 | 7,473,100 |
| 2024-08-01 | 2.450 | 2.490 | 2.430 | 2.470 | 2.470 | 10,006,600 |
| 2024-07-31 | 2.340 | 2.440 | 2.320 | 2.430 | 2.430 | 9,976,439 |
| 2024-07-30 | 2.270 | 2.350 | 2.270 | 2.340 | 2.340 | 8,353,000 |
| 2024-07-29 | 2.270 | 2.310 | 2.210 | 2.290 | 2.290 | 7,017,800 |
| 2024-07-26 | 2.190 | 2.260 | 2.190 | 2.260 | 2.260 | 6,831,039 |
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.