Jiangxi Hengda Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6.990 | 7.080 | 6.850 | 6.900 | 6.900 | 9,059,479 |
| 2026-04-21 | 6.860 | 6.970 | 6.830 | 6.940 | 6.940 | 6,444,900 |
| 2026-04-20 | 6.850 | 6.960 | 6.810 | 6.890 | 6.890 | 5,657,000 |
| 2026-04-17 | 7.020 | 7.020 | 6.780 | 6.860 | 6.860 | 7,487,300 |
| 2026-04-16 | 6.720 | 6.950 | 6.600 | 6.920 | 6.920 | 7,549,827 |
| 2026-04-15 | 6.850 | 6.860 | 6.650 | 6.680 | 6.680 | 6,514,000 |
| 2026-04-14 | 6.910 | 6.920 | 6.660 | 6.780 | 6.780 | 8,116,000 |
| 2026-04-13 | 6.700 | 6.830 | 6.650 | 6.800 | 6.800 | 8,213,300 |
| 2026-04-10 | 6.840 | 6.940 | 6.750 | 6.790 | 6.790 | 8,922,500 |
| 2026-04-09 | 7.040 | 7.050 | 6.730 | 6.780 | 6.780 | 11,742,900 |
| 2026-04-08 | 6.800 | 7.050 | 6.680 | 7.040 | 7.040 | 12,822,500 |
| 2026-04-07 | 6.420 | 6.640 | 6.350 | 6.610 | 6.610 | 12,375,900 |
| 2026-04-03 | 6.830 | 6.850 | 6.320 | 6.360 | 6.360 | 11,170,600 |
| 2026-04-02 | 7.010 | 7.020 | 6.660 | 6.810 | 6.810 | 10,477,400 |
| 2026-04-01 | 7.150 | 7.160 | 6.880 | 6.990 | 6.990 | 10,187,000 |
| 2026-03-31 | 7.210 | 7.260 | 6.980 | 7.010 | 7.010 | 9,226,987 |
| 2026-03-30 | 7.010 | 7.220 | 6.970 | 7.210 | 7.210 | 9,327,400 |
| 2026-03-27 | 6.790 | 7.140 | 6.790 | 7.100 | 7.100 | 7,795,700 |
| 2026-03-26 | 7.150 | 7.150 | 6.860 | 6.930 | 6.930 | 8,795,500 |
| 2026-03-25 | 6.880 | 7.160 | 6.880 | 7.060 | 7.060 | 12,636,240 |
| 2026-03-24 | 6.500 | 6.880 | 6.360 | 6.850 | 6.850 | 18,873,384 |
| 2026-03-23 | 6.620 | 6.740 | 6.250 | 6.350 | 6.350 | 18,606,800 |
| 2026-03-20 | 7.180 | 7.190 | 6.680 | 6.750 | 6.750 | 13,948,800 |
| 2026-03-19 | 7.390 | 7.420 | 7.070 | 7.130 | 7.130 | 10,080,300 |
| 2026-03-18 | 7.320 | 7.420 | 7.190 | 7.420 | 7.420 | 8,235,300 |
| 2026-03-17 | 7.530 | 7.580 | 7.240 | 7.280 | 7.280 | 10,239,513 |
| 2026-03-16 | 7.510 | 7.660 | 7.450 | 7.530 | 7.530 | 9,171,600 |
| 2026-03-13 | 7.610 | 7.680 | 7.470 | 7.510 | 7.510 | 9,883,427 |
| 2026-03-12 | 7.770 | 7.770 | 7.480 | 7.520 | 7.520 | 9,497,000 |
| 2026-03-11 | 7.860 | 7.900 | 7.700 | 7.740 | 7.740 | 10,594,400 |
| 2026-03-10 | 7.620 | 8.000 | 7.560 | 7.850 | 7.850 | 19,284,040 |
| 2026-03-09 | 7.510 | 7.640 | 7.420 | 7.500 | 7.500 | 16,885,614 |
| 2026-03-06 | 7.300 | 7.610 | 7.280 | 7.580 | 7.580 | 8,727,000 |
| 2026-03-05 | 7.320 | 7.460 | 7.300 | 7.350 | 7.350 | 9,100,210 |
| 2026-03-04 | 7.170 | 7.320 | 6.930 | 7.210 | 7.210 | 11,566,200 |
| 2026-03-03 | 7.590 | 7.690 | 7.180 | 7.200 | 7.200 | 12,726,600 |
| 2026-03-02 | 7.730 | 7.820 | 7.410 | 7.590 | 7.590 | 16,025,000 |
| 2026-02-27 | 7.760 | 7.880 | 7.730 | 7.860 | 7.860 | 7,635,902 |
| 2026-02-26 | 7.870 | 7.920 | 7.760 | 7.820 | 7.820 | 8,933,779 |
| 2026-02-25 | 7.910 | 7.950 | 7.800 | 7.860 | 7.860 | 9,744,900 |
| 2026-02-24 | 7.680 | 7.890 | 7.680 | 7.870 | 7.870 | 11,913,100 |
| 2026-02-13 | 7.570 | 7.730 | 7.530 | 7.630 | 7.630 | 10,904,200 |
| 2026-02-12 | 7.750 | 7.750 | 7.520 | 7.550 | 7.550 | 12,556,900 |
| 2026-02-11 | 7.830 | 7.870 | 7.740 | 7.740 | 7.740 | 10,498,900 |
| 2026-02-10 | 7.980 | 8.030 | 7.820 | 7.830 | 7.830 | 13,098,200 |
| 2026-02-09 | 7.870 | 7.970 | 7.810 | 7.930 | 7.930 | 18,338,200 |
| 2026-02-06 | 7.790 | 7.920 | 7.710 | 7.760 | 7.760 | 20,211,287 |
| 2026-02-05 | 7.800 | 8.270 | 7.770 | 7.920 | 7.920 | 24,847,000 |
| 2026-02-04 | 7.740 | 7.920 | 7.720 | 7.790 | 7.790 | 15,710,532 |
| 2026-02-03 | 7.710 | 7.830 | 7.630 | 7.750 | 7.750 | 14,880,268 |
| 2026-02-02 | 7.700 | 7.880 | 7.510 | 7.680 | 7.680 | 22,725,300 |
| 2026-01-30 | 7.500 | 7.830 | 7.380 | 7.760 | 7.760 | 25,768,603 |
| 2026-01-29 | 7.510 | 7.690 | 7.370 | 7.430 | 7.430 | 21,466,900 |
| 2026-01-28 | 7.710 | 7.830 | 7.540 | 7.570 | 7.570 | 16,432,402 |
| 2026-01-27 | 7.650 | 7.790 | 7.490 | 7.740 | 7.740 | 17,333,101 |
| 2026-01-26 | 7.800 | 8.080 | 7.690 | 7.760 | 7.760 | 26,447,200 |
| 2026-01-23 | 7.770 | 7.920 | 7.680 | 7.880 | 7.880 | 29,381,529 |
| 2026-01-22 | 7.510 | 7.900 | 7.420 | 7.760 | 7.760 | 39,292,856 |
| 2026-01-21 | 7.490 | 7.600 | 7.390 | 7.540 | 7.540 | 38,971,900 |
| 2026-01-20 | 8.110 | 8.360 | 7.410 | 7.510 | 7.510 | 71,799,200 |
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.