Jiangxi Hengda Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.560 | 3.660 | 3.510 | 3.630 | 3.630 | 6,305,902 |
| 2024-07-24 | 3.630 | 3.690 | 3.570 | 3.580 | 3.580 | 6,114,266 |
| 2024-07-23 | 3.660 | 3.780 | 3.640 | 3.660 | 3.660 | 8,736,100 |
| 2024-07-22 | 3.560 | 3.670 | 3.540 | 3.660 | 3.660 | 6,991,700 |
| 2024-07-19 | 3.560 | 3.600 | 3.520 | 3.580 | 3.580 | 5,425,400 |
| 2024-07-18 | 3.600 | 3.610 | 3.470 | 3.570 | 3.570 | 8,783,400 |
| 2024-07-17 | 3.650 | 3.780 | 3.580 | 3.620 | 3.620 | 9,966,700 |
| 2024-07-16 | 3.590 | 3.700 | 3.590 | 3.660 | 3.660 | 11,473,100 |
| 2024-07-15 | 3.850 | 3.900 | 3.630 | 3.640 | 3.640 | 21,991,775 |
| 2024-07-12 | 3.600 | 3.700 | 3.560 | 3.590 | 3.590 | 6,194,700 |
| 2024-07-11 | 3.460 | 3.620 | 3.460 | 3.610 | 3.610 | 8,780,800 |
| 2024-07-10 | 3.510 | 3.510 | 3.400 | 3.420 | 3.420 | 5,870,000 |
| 2024-07-09 | 3.540 | 3.570 | 3.350 | 3.500 | 3.500 | 7,978,000 |
| 2024-07-08 | 3.680 | 3.700 | 3.480 | 3.510 | 3.510 | 5,960,300 |
| 2024-07-05 | 3.590 | 3.670 | 3.520 | 3.650 | 3.650 | 4,909,347 |
| 2024-07-04 | 3.770 | 3.790 | 3.580 | 3.590 | 3.590 | 5,892,100 |
| 2024-07-03 | 3.740 | 3.810 | 3.730 | 3.760 | 3.760 | 3,897,900 |
| 2024-07-02 | 3.670 | 3.820 | 3.660 | 3.770 | 3.770 | 7,108,700 |
| 2024-07-01 | 3.670 | 3.710 | 3.570 | 3.690 | 3.690 | 6,786,700 |
| 2024-06-28 | 3.700 | 3.760 | 3.640 | 3.660 | 3.660 | 4,920,400 |
| 2024-06-27 | 3.800 | 3.820 | 3.680 | 3.700 | 3.700 | 6,508,000 |
| 2024-06-26 | 3.590 | 3.760 | 3.500 | 3.760 | 3.760 | 8,483,125 |
| 2024-06-25 | 3.580 | 3.670 | 3.560 | 3.590 | 3.590 | 6,010,125 |
| 2024-06-24 | 3.740 | 3.740 | 3.550 | 3.570 | 3.570 | 8,204,400 |
| 2024-06-21 | 3.750 | 3.820 | 3.680 | 3.760 | 3.760 | 6,094,400 |
| 2024-06-20 | 3.880 | 3.900 | 3.750 | 3.760 | 3.760 | 6,127,600 |
| 2024-06-19 | 3.890 | 3.910 | 3.830 | 3.870 | 3.870 | 5,124,700 |
| 2024-06-18 | 3.850 | 3.910 | 3.730 | 3.880 | 3.880 | 8,529,447 |
| 2024-06-17 | 3.850 | 3.880 | 3.720 | 3.740 | 3.740 | 7,062,300 |
| 2024-06-14 | 3.850 | 3.880 | 3.780 | 3.840 | 3.840 | 6,129,200 |
| 2024-06-13 | 3.940 | 4.020 | 3.850 | 3.870 | 3.870 | 6,932,509 |
| 2024-06-12 | 3.760 | 3.960 | 3.740 | 3.940 | 3.940 | 10,592,738 |
| 2024-06-11 | 3.840 | 3.850 | 3.660 | 3.760 | 3.760 | 9,669,800 |
| 2024-06-07 | 3.680 | 3.840 | 3.660 | 3.830 | 3.830 | 17,239,200 |
| 2024-06-06 | 3.860 | 3.930 | 3.490 | 3.570 | 3.570 | 17,550,623 |
| 2024-06-05 | 4.010 | 4.010 | 3.870 | 3.870 | 3.870 | 8,589,638 |
| 2024-06-04 | 4.080 | 4.080 | 3.930 | 4.030 | 4.030 | 10,232,055 |
| 2024-06-03 | 4.260 | 4.300 | 4.060 | 4.120 | 4.120 | 10,753,802 |
| 2024-05-31 | 4.280 | 4.340 | 4.240 | 4.280 | 4.280 | 6,761,300 |
| 2024-05-30 | 4.360 | 4.450 | 4.280 | 4.300 | 4.300 | 8,348,800 |
| 2024-05-29 | 4.340 | 4.440 | 4.280 | 4.400 | 4.400 | 7,093,700 |
| 2024-05-28 | 4.400 | 4.420 | 4.320 | 4.340 | 4.340 | 6,643,900 |
| 2024-05-27 | 4.350 | 4.410 | 4.280 | 4.390 | 4.390 | 9,283,300 |
| 2024-05-24 | 4.480 | 4.490 | 4.360 | 4.380 | 4.380 | 10,006,600 |
| 2024-05-23 | 4.670 | 4.670 | 4.430 | 4.460 | 4.460 | 11,323,500 |
| 2024-05-22 | 4.610 | 4.680 | 4.560 | 4.630 | 4.630 | 11,428,200 |
| 2024-05-21 | 4.560 | 4.610 | 4.500 | 4.580 | 4.580 | 13,877,600 |
| 2024-05-20 | 4.710 | 4.750 | 4.540 | 4.580 | 4.580 | 19,535,800 |
| 2024-05-17 | 4.570 | 4.740 | 4.560 | 4.710 | 4.710 | 19,722,900 |
| 2024-05-16 | 4.470 | 4.660 | 4.470 | 4.600 | 4.600 | 22,398,500 |
| 2024-05-15 | 4.490 | 4.690 | 4.490 | 4.530 | 4.530 | 20,550,048 |
| 2024-05-14 | 4.600 | 4.700 | 4.400 | 4.490 | 4.490 | 26,763,400 |
| 2024-05-13 | 4.520 | 4.640 | 4.380 | 4.390 | 4.390 | 34,032,100 |
| 2024-05-10 | 4.750 | 4.900 | 4.650 | 4.680 | 4.680 | 57,172,029 |
| 2024-05-09 | 5.120 | 5.640 | 4.910 | 5.060 | 5.060 | 79,202,918 |
| 2024-05-08 | 4.650 | 5.130 | 4.590 | 5.130 | 5.130 | 23,166,056 |
| 2024-05-07 | 4.670 | 4.680 | 4.560 | 4.660 | 4.660 | 10,081,300 |
| 2024-05-06 | 4.490 | 4.640 | 4.480 | 4.620 | 4.620 | 11,279,972 |
| 2024-04-30 | 4.640 | 4.650 | 4.310 | 4.430 | 4.430 | 13,103,200 |
| 2024-04-29 | 4.350 | 4.530 | 4.350 | 4.510 | 4.510 | 11,059,000 |
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.