Jiangxi Hengda Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.040 | 7.740 | 6.960 | 7.740 | 7.740 | 18,154,954 |
| 2026-01-16 | 7.160 | 7.200 | 6.980 | 7.040 | 7.040 | 14,919,200 |
| 2026-01-15 | 7.300 | 7.300 | 7.060 | 7.140 | 7.140 | 20,513,900 |
| 2026-01-14 | 7.230 | 7.320 | 7.080 | 7.290 | 7.290 | 24,085,700 |
| 2026-01-13 | 7.410 | 7.470 | 7.200 | 7.240 | 7.240 | 26,049,600 |
| 2026-01-12 | 7.150 | 7.640 | 7.120 | 7.410 | 7.410 | 39,673,100 |
| 2026-01-09 | 6.920 | 7.090 | 6.900 | 7.060 | 7.060 | 33,138,400 |
| 2026-01-08 | 6.800 | 6.910 | 6.770 | 6.910 | 6.910 | 25,864,901 |
| 2026-01-07 | 6.950 | 6.980 | 6.790 | 6.820 | 6.820 | 38,286,501 |
| 2026-01-06 | 7.000 | 7.100 | 6.840 | 7.000 | 7.000 | 62,609,354 |
| 2026-01-05 | 7.310 | 7.460 | 7.310 | 7.310 | 7.310 | 12,383,600 |
| 2025-12-31 | 9.190 | 9.440 | 8.120 | 8.120 | 8.120 | 42,419,700 |
| 2025-12-30 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 8,440,555 |
| 2025-12-29 | 7.770 | 8.200 | 7.690 | 8.200 | 8.200 | 16,866,100 |
| 2025-12-26 | 6.770 | 7.450 | 6.720 | 7.450 | 7.450 | 12,445,200 |
| 2025-12-25 | 6.660 | 6.830 | 6.610 | 6.770 | 6.770 | 8,937,800 |
| 2025-12-24 | 6.570 | 6.700 | 6.500 | 6.650 | 6.650 | 6,731,600 |
| 2025-12-23 | 6.550 | 6.640 | 6.440 | 6.600 | 6.600 | 9,087,000 |
| 2025-12-22 | 6.530 | 6.670 | 6.480 | 6.540 | 6.540 | 10,500,200 |
| 2025-12-19 | 6.320 | 6.490 | 6.300 | 6.470 | 6.470 | 8,495,100 |
| 2025-12-18 | 6.220 | 6.370 | 6.180 | 6.300 | 6.300 | 10,702,700 |
| 2025-12-17 | 6.290 | 6.370 | 6.050 | 6.230 | 6.230 | 17,654,340 |
| 2025-12-16 | 6.500 | 6.520 | 6.260 | 6.290 | 6.290 | 10,498,700 |
| 2025-12-15 | 6.370 | 6.550 | 6.200 | 6.500 | 6.500 | 14,382,500 |
| 2025-12-12 | 6.560 | 6.650 | 6.250 | 6.300 | 6.300 | 16,054,550 |
| 2025-12-11 | 6.810 | 6.810 | 6.500 | 6.520 | 6.520 | 14,622,500 |
| 2025-12-10 | 7.000 | 7.070 | 6.770 | 6.820 | 6.820 | 12,888,200 |
| 2025-12-09 | 7.160 | 7.160 | 7.020 | 7.030 | 7.030 | 8,822,400 |
| 2025-12-08 | 7.100 | 7.170 | 7.040 | 7.110 | 7.110 | 10,527,602 |
| 2025-12-05 | 6.970 | 7.070 | 6.800 | 7.050 | 7.050 | 12,509,100 |
| 2025-12-04 | 7.110 | 7.280 | 6.950 | 6.960 | 6.960 | 11,953,900 |
| 2025-12-03 | 7.210 | 7.280 | 6.990 | 7.100 | 7.100 | 13,308,300 |
| 2025-12-02 | 7.180 | 7.220 | 7.050 | 7.220 | 7.220 | 13,499,256 |
| 2025-12-01 | 7.270 | 7.310 | 7.150 | 7.190 | 7.190 | 14,506,700 |
| 2025-11-28 | 6.970 | 7.310 | 6.970 | 7.290 | 7.290 | 21,593,598 |
| 2025-11-27 | 6.920 | 7.020 | 6.870 | 6.960 | 6.960 | 12,913,800 |
| 2025-11-26 | 7.150 | 7.250 | 6.890 | 6.910 | 6.910 | 19,748,500 |
| 2025-11-25 | 6.970 | 7.280 | 6.820 | 7.150 | 7.150 | 23,211,500 |
| 2025-11-24 | 6.700 | 7.080 | 6.560 | 6.810 | 6.810 | 23,861,200 |
| 2025-11-21 | 6.960 | 7.140 | 6.550 | 6.560 | 6.560 | 27,866,824 |
| 2025-11-20 | 7.170 | 7.330 | 7.110 | 7.210 | 7.210 | 22,717,200 |
| 2025-11-19 | 7.340 | 7.340 | 7.060 | 7.160 | 7.160 | 20,303,500 |
| 2025-11-18 | 7.500 | 7.580 | 7.240 | 7.340 | 7.340 | 28,446,402 |
| 2025-11-17 | 7.250 | 7.650 | 7.200 | 7.590 | 7.590 | 41,427,174 |
| 2025-11-14 | 6.990 | 7.450 | 6.970 | 7.260 | 7.260 | 44,862,924 |
| 2025-11-13 | 6.850 | 7.080 | 6.810 | 6.990 | 6.990 | 28,371,400 |
| 2025-11-12 | 7.010 | 7.060 | 6.810 | 6.830 | 6.830 | 36,507,200 |
| 2025-11-11 | 7.220 | 7.270 | 7.030 | 7.080 | 7.080 | 42,188,624 |
| 2025-11-10 | 7.080 | 7.320 | 6.960 | 7.270 | 7.270 | 66,637,141 |
| 2025-11-07 | 8.000 | 8.060 | 7.390 | 7.390 | 7.390 | 103,929,902 |
| 2025-11-06 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 9,174,200 |
| 2025-11-05 | 6.590 | 7.460 | 6.590 | 7.460 | 7.460 | 58,636,950 |
| 2025-11-04 | 7.200 | 7.370 | 6.660 | 6.780 | 6.780 | 52,191,900 |
| 2025-11-03 | 6.580 | 7.110 | 6.530 | 6.820 | 6.820 | 69,275,136 |
| 2025-10-31 | 6.300 | 6.680 | 6.300 | 6.460 | 6.460 | 19,707,300 |
| 2025-10-30 | 6.430 | 6.460 | 6.280 | 6.290 | 6.290 | 8,863,986 |
| 2025-10-29 | 6.450 | 6.510 | 6.290 | 6.400 | 6.400 | 11,454,186 |
| 2025-10-28 | 6.390 | 6.470 | 6.330 | 6.410 | 6.410 | 9,847,552 |
| 2025-10-27 | 6.570 | 6.570 | 6.290 | 6.390 | 6.390 | 14,533,700 |
| 2025-10-24 | 6.440 | 6.670 | 6.440 | 6.630 | 6.630 | 15,612,002 |
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.