Jiangxi Hengda Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.410 | 5.450 | 4.950 | 5.440 | 5.440 | 21,285,650 |
| 2026-07-20 | 5.660 | 5.960 | 5.330 | 5.420 | 5.420 | 19,568,100 |
| 2026-07-17 | 6.020 | 6.110 | 5.540 | 5.670 | 5.670 | 16,144,200 |
| 2026-07-16 | 5.960 | 6.120 | 5.890 | 6.010 | 6.010 | 13,902,300 |
| 2026-07-15 | 5.940 | 6.100 | 5.770 | 6.030 | 6.030 | 14,232,100 |
| 2026-07-14 | 5.950 | 6.150 | 5.820 | 6.140 | 6.140 | 11,856,700 |
| 2026-07-13 | 6.170 | 6.300 | 5.960 | 5.980 | 5.980 | 15,954,200 |
| 2026-07-10 | 6.130 | 6.350 | 6.030 | 6.180 | 6.180 | 14,670,100 |
| 2026-07-09 | 6.210 | 6.290 | 5.900 | 6.130 | 6.130 | 16,482,901 |
| 2026-07-08 | 6.160 | 6.500 | 6.050 | 6.240 | 6.240 | 17,239,400 |
| 2026-07-07 | 6.370 | 6.420 | 6.110 | 6.160 | 6.160 | 11,774,500 |
| 2026-07-06 | 6.370 | 6.650 | 6.350 | 6.420 | 6.420 | 15,644,800 |
| 2026-07-03 | 6.360 | 6.450 | 6.240 | 6.350 | 6.350 | 11,363,156 |
| 2026-07-02 | 6.270 | 6.530 | 6.200 | 6.240 | 6.240 | 14,448,556 |
| 2026-07-01 | 6.180 | 6.460 | 6.060 | 6.320 | 6.320 | 14,011,200 |
| 2026-06-30 | 6.140 | 6.350 | 6.050 | 6.120 | 6.120 | 15,534,000 |
| 2026-06-29 | 6.320 | 6.390 | 6.020 | 6.140 | 6.140 | 15,142,699 |
| 2026-06-26 | 6.450 | 6.560 | 6.240 | 6.330 | 6.330 | 10,479,000 |
| 2026-06-25 | 6.720 | 6.730 | 6.430 | 6.480 | 6.480 | 9,884,058 |
| 2026-06-24 | 6.920 | 7.040 | 6.590 | 6.730 | 6.730 | 9,743,500 |
| 2026-06-23 | 6.950 | 7.110 | 6.870 | 7.000 | 7.000 | 9,698,650 |
| 2026-06-22 | 6.990 | 6.990 | 6.650 | 6.950 | 6.950 | 10,310,000 |
| 2026-06-18 | 7.000 | 7.090 | 6.810 | 6.920 | 6.920 | 9,321,500 |
| 2026-06-17 | 7.170 | 7.220 | 6.990 | 7.040 | 7.040 | 11,205,497 |
| 2026-06-16 | 7.160 | 7.350 | 6.990 | 7.200 | 7.200 | 9,864,900 |
| 2026-06-15 | 7.230 | 7.480 | 7.070 | 7.100 | 7.100 | 11,350,700 |
| 2026-06-12 | 7.260 | 7.350 | 7.050 | 7.190 | 7.190 | 9,580,200 |
| 2026-06-11 | 7.150 | 7.290 | 6.990 | 7.130 | 7.130 | 7,670,200 |
| 2026-06-10 | 7.300 | 7.390 | 7.070 | 7.280 | 7.280 | 9,286,600 |
| 2026-06-09 | 7.320 | 7.500 | 7.220 | 7.410 | 7.410 | 10,356,400 |
| 2026-06-08 | 7.310 | 7.720 | 7.170 | 7.290 | 7.290 | 13,687,100 |
| 2026-06-05 | 7.560 | 7.740 | 7.350 | 7.590 | 7.590 | 11,333,000 |
| 2026-06-04 | 7.700 | 7.860 | 7.500 | 7.630 | 7.630 | 10,412,200 |
| 2026-06-03 | 7.740 | 7.950 | 7.590 | 7.770 | 7.770 | 10,506,900 |
| 2026-06-02 | 7.890 | 7.950 | 7.640 | 7.740 | 7.740 | 12,135,200 |
| 2026-06-01 | 7.800 | 8.040 | 7.600 | 7.920 | 7.920 | 14,193,600 |
| 2026-05-29 | 8.510 | 8.520 | 7.730 | 7.810 | 7.810 | 17,763,286 |
| 2026-05-28 | 7.910 | 8.450 | 7.750 | 8.320 | 8.320 | 29,890,186 |
| 2026-05-27 | 8.050 | 8.230 | 7.810 | 7.900 | 7.900 | 15,573,900 |
| 2026-05-26 | 8.370 | 8.450 | 7.560 | 8.080 | 8.080 | 20,361,000 |
| 2026-05-25 | 8.700 | 9.500 | 8.300 | 8.400 | 8.400 | 19,514,200 |
| 2026-05-22 | 8.570 | 8.750 | 8.310 | 8.640 | 8.640 | 17,949,682 |
| 2026-05-21 | 9.100 | 9.110 | 8.430 | 8.470 | 8.470 | 15,946,800 |
| 2026-05-20 | 8.970 | 9.070 | 8.810 | 9.010 | 9.010 | 16,649,330 |
| 2026-05-19 | 9.050 | 9.130 | 8.850 | 8.960 | 8.960 | 17,577,900 |
| 2026-05-18 | 8.990 | 9.140 | 8.790 | 9.120 | 9.120 | 20,351,482 |
| 2026-05-15 | 9.040 | 9.210 | 8.840 | 8.950 | 8.950 | 20,553,604 |
| 2026-05-14 | 9.000 | 9.400 | 9.000 | 9.070 | 9.070 | 25,499,488 |
| 2026-05-13 | 8.980 | 9.340 | 8.880 | 9.020 | 9.020 | 29,951,985 |
| 2026-05-12 | 9.120 | 9.410 | 8.930 | 9.040 | 9.040 | 40,893,214 |
| 2026-05-11 | 8.720 | 9.150 | 8.720 | 8.990 | 8.990 | 43,905,707 |
| 2026-05-08 | 8.910 | 9.240 | 8.710 | 8.760 | 8.760 | 77,046,109 |
| 2026-05-07 | 7.990 | 8.760 | 7.990 | 8.760 | 8.760 | 62,334,099 |
| 2026-05-06 | 8.270 | 8.270 | 7.830 | 7.960 | 7.960 | 67,693,900 |
| 2026-04-30 | 8.360 | 8.360 | 8.060 | 8.360 | 8.360 | 21,497,900 |
| 2026-04-29 | 7.250 | 7.650 | 7.200 | 7.600 | 7.600 | 12,218,587 |
| 2026-04-28 | 7.250 | 7.360 | 7.150 | 7.320 | 7.320 | 13,298,002 |
| 2026-04-27 | 7.070 | 7.210 | 6.870 | 7.190 | 7.190 | 13,029,900 |
| 2026-04-24 | 6.830 | 7.120 | 6.800 | 7.080 | 7.080 | 11,212,300 |
| 2026-04-23 | 6.880 | 6.910 | 6.770 | 6.840 | 6.840 | 7,573,600 |
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.