Jiangxi Hengda Hi-Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.520	6.750	6.470	6.700	6.700	15,916,200
2023-07-28	6.490	6.530	6.410	6.500	6.500	6,425,000
2023-07-27	6.560	6.590	6.490	6.490	6.490	5,113,027
2023-07-26	6.610	6.610	6.490	6.540	6.540	6,635,000
2023-07-25	6.580	6.640	6.510	6.620	6.620	6,716,000
2023-07-24	6.540	6.550	6.480	6.520	6.520	3,692,400
2023-07-21	6.510	6.570	6.460	6.510	6.510	4,423,600
2023-07-20	6.540	6.590	6.480	6.510	6.510	5,081,700
2023-07-19	6.570	6.620	6.500	6.540	6.540	4,838,093
2023-07-18	6.660	6.670	6.550	6.570	6.570	5,688,292
2023-07-17	6.480	6.650	6.460	6.620	6.620	7,075,100
2023-07-14	6.570	6.600	6.480	6.530	6.530	7,211,700
2023-07-13	6.460	6.530	6.440	6.470	6.470	5,468,700
2023-07-12	6.480	6.540	6.420	6.460	6.460	6,105,200
2023-07-11	6.440	6.460	6.400	6.450	6.450	3,094,800
2023-07-10	6.470	6.470	6.380	6.420	6.420	3,315,800
2023-07-07	6.490	6.490	6.380	6.430	6.430	4,499,800
2023-07-06	6.440	6.500	6.410	6.460	6.460	4,458,700
2023-07-05	6.450	6.550	6.410	6.440	6.440	6,799,400
2023-07-04	6.430	6.520	6.400	6.450	6.450	6,021,900
2023-07-03	6.400	6.550	6.390	6.400	6.400	9,274,001
2023-06-30	6.250	6.450	6.240	6.430	6.430	11,381,752
2023-06-29	6.070	6.270	6.050	6.230	6.230	7,326,000
2023-06-28	6.090	6.140	5.970	6.120	6.120	6,335,579
2023-06-27	5.870	6.100	5.870	6.090	6.090	6,972,900
2023-06-26	5.950	6.010	5.860	5.880	5.880	4,487,100
2023-06-21	6.060	6.130	5.960	5.960	5.960	5,488,000
2023-06-20	6.170	6.190	6.070	6.070	6.070	5,114,700
2023-06-19	6.190	6.230	6.140	6.160	6.160	4,955,129
2023-06-16	6.170	6.230	6.120	6.200	6.200	3,749,902
2023-06-15	6.170	6.190	6.110	6.170	6.170	4,109,300
2023-06-14	6.240	6.260	6.170	6.170	6.170	4,284,800
2023-06-13	6.200	6.320	6.180	6.250	6.250	4,987,100
2023-06-12	6.260	6.260	6.090	6.220	6.220	4,993,179
2023-06-09	6.200	6.240	6.120	6.180	6.180	5,057,600
2023-06-08	6.260	6.310	6.130	6.170	6.170	6,492,900
2023-06-07	6.100	6.340	6.090	6.270	6.270	12,024,700
2023-06-06	6.390	6.400	6.080	6.080	6.080	14,137,100
2023-06-05	6.380	6.410	6.330	6.410	6.410	6,460,500
2023-06-02	6.380	6.450	6.360	6.380	6.380	7,720,627
2023-06-01	6.410	6.490	6.380	6.400	6.400	11,675,775
2023-05-31	6.460	6.580	6.380	6.420	6.420	14,391,200
2023-05-30	6.580	6.820	6.450	6.540	6.540	30,700,131
2023-05-29	6.280	6.930	6.220	6.650	6.650	42,874,725
2023-05-26	6.400	6.560	6.300	6.300	6.300	10,978,175
2023-05-25	6.280	6.460	6.250	6.430	6.430	10,678,134
2023-05-24	6.300	6.360	6.250	6.310	6.310	5,121,575
2023-05-23	6.350	6.390	6.280	6.320	6.320	5,860,204
2023-05-22	6.250	6.390	6.230	6.340	6.340	6,520,100
2023-05-19	6.290	6.320	6.210	6.250	6.250	5,133,300
2023-05-18	6.220	6.290	6.180	6.290	6.290	8,062,400
2023-05-17	6.100	6.350	6.090	6.270	6.270	12,474,009
2023-05-16	6.170	6.430	6.120	6.210	6.210	14,414,384
2023-05-15	6.180	6.200	6.070	6.170	6.170	3,584,527
2023-05-12	6.200	6.280	6.150	6.180	6.180	3,785,327
2023-05-11	6.120	6.240	6.080	6.220	6.220	5,706,610
2023-05-10	6.070	6.110	6.020	6.100	6.100	3,145,400
2023-05-09	6.140	6.140	6.040	6.060	6.060	5,139,509
2023-05-08	6.140	6.200	6.080	6.150	6.150	3,814,300
2023-05-05	6.280	6.300	6.110	6.140	6.140	5,102,300

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.