Jiangxi Hengda Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.310 | 4.360 | 4.160 | 4.350 | 4.350 | 10,992,300 |
| 2024-04-25 | 4.150 | 4.310 | 4.100 | 4.280 | 4.280 | 11,284,479 |
| 2024-04-24 | 4.040 | 4.220 | 3.980 | 4.160 | 4.160 | 13,682,700 |
| 2024-04-23 | 3.850 | 4.000 | 3.850 | 3.950 | 3.950 | 12,654,900 |
| 2024-04-22 | 4.000 | 4.030 | 3.810 | 3.850 | 3.850 | 13,215,900 |
| 2024-04-19 | 4.060 | 4.130 | 3.970 | 4.030 | 4.030 | 10,995,300 |
| 2024-04-18 | 4.060 | 4.130 | 3.910 | 4.100 | 4.100 | 16,620,900 |
| 2024-04-17 | 3.560 | 4.110 | 3.560 | 4.040 | 4.040 | 23,584,800 |
| 2024-04-16 | 4.000 | 4.020 | 3.880 | 3.880 | 3.880 | 5,440,100 |
| 2024-04-15 | 4.640 | 4.750 | 4.310 | 4.310 | 4.310 | 18,221,400 |
| 2024-04-12 | 4.880 | 4.950 | 4.760 | 4.790 | 4.790 | 10,699,200 |
| 2024-04-11 | 4.860 | 5.010 | 4.820 | 4.890 | 4.890 | 10,818,200 |
| 2024-04-10 | 5.150 | 5.190 | 4.860 | 4.940 | 4.940 | 14,714,700 |
| 2024-04-09 | 5.020 | 5.270 | 5.020 | 5.170 | 5.170 | 12,639,000 |
| 2024-04-08 | 5.300 | 5.310 | 5.020 | 5.050 | 5.050 | 17,821,800 |
| 2024-04-03 | 5.510 | 5.570 | 5.270 | 5.320 | 5.320 | 15,984,100 |
| 2024-04-02 | 5.450 | 5.600 | 5.390 | 5.470 | 5.470 | 21,792,000 |
| 2024-04-01 | 5.350 | 5.420 | 5.300 | 5.410 | 5.410 | 16,783,700 |
| 2024-03-29 | 5.250 | 5.420 | 5.250 | 5.320 | 5.320 | 11,130,048 |
| 2024-03-28 | 5.100 | 5.330 | 5.030 | 5.270 | 5.270 | 18,770,700 |
| 2024-03-27 | 5.490 | 5.590 | 5.150 | 5.150 | 5.150 | 21,480,979 |
| 2024-03-26 | 5.310 | 5.580 | 5.230 | 5.490 | 5.490 | 28,451,979 |
| 2024-03-25 | 5.380 | 5.500 | 5.260 | 5.280 | 5.280 | 20,021,900 |
| 2024-03-22 | 5.470 | 5.600 | 5.360 | 5.460 | 5.460 | 24,890,100 |
| 2024-03-21 | 5.360 | 5.620 | 5.330 | 5.540 | 5.540 | 33,776,929 |
| 2024-03-20 | 5.290 | 5.360 | 5.280 | 5.340 | 5.340 | 18,033,554 |
| 2024-03-19 | 5.380 | 5.500 | 5.280 | 5.330 | 5.330 | 27,961,900 |
| 2024-03-18 | 5.120 | 5.390 | 5.120 | 5.380 | 5.380 | 29,131,248 |
| 2024-03-15 | 4.950 | 5.200 | 4.910 | 5.150 | 5.150 | 32,881,600 |
| 2024-03-14 | 5.040 | 5.050 | 4.840 | 4.950 | 4.950 | 20,201,072 |
| 2024-03-13 | 5.040 | 5.100 | 4.980 | 5.050 | 5.050 | 26,355,448 |
| 2024-03-12 | 4.950 | 5.050 | 4.880 | 5.030 | 5.030 | 32,317,876 |
| 2024-03-11 | 4.820 | 5.050 | 4.810 | 4.970 | 4.970 | 35,154,574 |
| 2024-03-08 | 4.790 | 4.950 | 4.660 | 4.800 | 4.800 | 29,249,581 |
| 2024-03-07 | 5.230 | 5.320 | 4.780 | 4.830 | 4.830 | 61,383,649 |
| 2024-03-06 | 4.590 | 5.030 | 4.570 | 5.030 | 5.030 | 30,752,217 |
| 2024-03-05 | 4.720 | 4.790 | 4.540 | 4.570 | 4.570 | 34,914,798 |
| 2024-03-04 | 4.940 | 5.000 | 4.610 | 4.840 | 4.840 | 58,179,900 |
| 2024-03-01 | 4.950 | 5.300 | 4.950 | 5.040 | 5.040 | 70,130,899 |
| 2024-02-29 | 4.180 | 4.820 | 4.170 | 4.820 | 4.820 | 49,763,397 |
| 2024-02-28 | 4.900 | 5.090 | 4.380 | 4.380 | 4.380 | 32,646,106 |
| 2024-02-27 | 4.680 | 4.870 | 4.580 | 4.870 | 4.870 | 19,363,500 |
| 2024-02-26 | 4.570 | 4.850 | 4.470 | 4.710 | 4.710 | 31,735,600 |
| 2024-02-23 | 4.350 | 4.640 | 4.240 | 4.560 | 4.560 | 27,165,898 |
| 2024-02-22 | 4.000 | 4.330 | 4.000 | 4.320 | 4.320 | 33,463,000 |
| 2024-02-21 | 3.850 | 4.270 | 3.780 | 4.000 | 4.000 | 36,743,075 |
| 2024-02-20 | 3.780 | 3.910 | 3.660 | 3.880 | 3.880 | 21,666,506 |
| 2024-02-19 | 3.490 | 3.800 | 3.490 | 3.750 | 3.750 | 33,487,297 |
| 2024-02-08 | 3.050 | 3.540 | 2.990 | 3.490 | 3.490 | 43,354,756 |
| 2024-02-07 | 3.730 | 3.780 | 3.320 | 3.320 | 3.320 | 29,355,200 |
| 2024-02-06 | 3.700 | 3.880 | 3.690 | 3.690 | 3.690 | 28,498,700 |
| 2024-02-05 | 4.620 | 4.660 | 4.100 | 4.100 | 4.100 | 15,212,400 |
| 2024-02-02 | 4.860 | 5.070 | 4.350 | 4.560 | 4.560 | 20,734,900 |
| 2024-02-01 | 5.010 | 5.060 | 4.760 | 4.830 | 4.830 | 16,689,600 |
| 2024-01-31 | 5.400 | 5.510 | 5.010 | 5.060 | 5.060 | 16,408,000 |
| 2024-01-30 | 5.600 | 5.650 | 5.400 | 5.410 | 5.410 | 13,334,127 |
| 2024-01-29 | 6.020 | 6.070 | 5.630 | 5.650 | 5.650 | 16,103,827 |
| 2024-01-26 | 5.930 | 6.230 | 5.910 | 6.040 | 6.040 | 20,687,000 |
| 2024-01-25 | 5.800 | 5.940 | 5.660 | 5.920 | 5.920 | 16,051,700 |
| 2024-01-24 | 5.760 | 5.830 | 5.480 | 5.720 | 5.720 | 17,353,800 |
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.