Jiangxi Hengda Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.450 | 6.540 | 6.370 | 6.450 | 6.450 | 7,864,600 |
| 2025-10-22 | 6.380 | 6.490 | 6.340 | 6.450 | 6.450 | 8,905,400 |
| 2025-10-21 | 6.240 | 6.500 | 6.170 | 6.420 | 6.420 | 16,849,218 |
| 2025-10-20 | 6.130 | 6.280 | 5.990 | 6.230 | 6.230 | 13,951,600 |
| 2025-10-17 | 6.260 | 6.550 | 5.990 | 5.990 | 5.990 | 16,526,700 |
| 2025-10-16 | 6.030 | 6.350 | 5.890 | 6.280 | 6.280 | 21,402,300 |
| 2025-10-15 | 6.040 | 6.100 | 5.980 | 6.030 | 6.030 | 6,559,200 |
| 2025-10-14 | 6.070 | 6.140 | 5.980 | 6.050 | 6.050 | 9,084,050 |
| 2025-10-13 | 5.800 | 6.100 | 5.700 | 6.060 | 6.060 | 11,175,300 |
| 2025-10-10 | 6.210 | 6.280 | 6.050 | 6.120 | 6.120 | 14,613,270 |
| 2025-10-09 | 5.880 | 6.250 | 5.790 | 6.220 | 6.220 | 22,359,379 |
| 2025-09-30 | 5.920 | 5.970 | 5.800 | 5.840 | 5.840 | 6,760,400 |
| 2025-09-29 | 5.760 | 5.910 | 5.640 | 5.900 | 5.900 | 11,309,100 |
| 2025-09-26 | 5.710 | 5.790 | 5.590 | 5.710 | 5.710 | 6,133,050 |
| 2025-09-25 | 5.780 | 5.840 | 5.660 | 5.720 | 5.720 | 6,332,700 |
| 2025-09-24 | 5.580 | 5.780 | 5.540 | 5.780 | 5.780 | 10,589,400 |
| 2025-09-23 | 5.640 | 5.690 | 5.380 | 5.590 | 5.590 | 11,893,299 |
| 2025-09-22 | 5.740 | 5.760 | 5.580 | 5.670 | 5.670 | 6,726,200 |
| 2025-09-19 | 5.810 | 5.810 | 5.630 | 5.740 | 5.740 | 9,936,667 |
| 2025-09-18 | 6.020 | 6.020 | 5.720 | 5.800 | 5.800 | 14,404,300 |
| 2025-09-17 | 6.080 | 6.080 | 5.980 | 6.000 | 6.000 | 7,142,300 |
| 2025-09-16 | 6.020 | 6.060 | 5.950 | 6.040 | 6.040 | 6,923,800 |
| 2025-09-15 | 6.010 | 6.050 | 5.940 | 6.000 | 6.000 | 6,837,422 |
| 2025-09-12 | 6.100 | 6.110 | 5.980 | 6.050 | 6.050 | 6,812,456 |
| 2025-09-11 | 6.090 | 6.120 | 5.920 | 6.060 | 6.060 | 9,070,200 |
| 2025-09-10 | 6.230 | 6.450 | 6.040 | 6.090 | 6.090 | 15,125,106 |
| 2025-09-09 | 6.030 | 6.230 | 5.970 | 6.200 | 6.200 | 14,326,500 |
| 2025-09-08 | 5.970 | 6.040 | 5.860 | 6.030 | 6.030 | 9,916,699 |
| 2025-09-05 | 5.930 | 6.000 | 5.800 | 5.930 | 5.930 | 14,920,999 |
| 2025-09-04 | 5.810 | 6.040 | 5.800 | 5.930 | 5.930 | 11,754,052 |
| 2025-09-03 | 5.930 | 6.050 | 5.770 | 5.810 | 5.810 | 10,689,350 |
| 2025-09-02 | 5.900 | 6.020 | 5.760 | 5.930 | 5.930 | 13,258,500 |
| 2025-09-01 | 5.810 | 6.040 | 5.760 | 5.930 | 5.930 | 11,821,900 |
| 2025-08-29 | 5.910 | 5.960 | 5.820 | 5.850 | 5.850 | 9,675,700 |
| 2025-08-28 | 6.070 | 6.270 | 5.620 | 5.910 | 5.910 | 18,597,450 |
| 2025-08-27 | 6.470 | 6.520 | 6.070 | 6.070 | 6.070 | 13,351,050 |
| 2025-08-26 | 6.370 | 6.530 | 6.270 | 6.460 | 6.460 | 9,657,312 |
| 2025-08-25 | 6.530 | 6.550 | 6.350 | 6.370 | 6.370 | 9,724,079 |
| 2025-08-22 | 6.520 | 6.580 | 6.380 | 6.480 | 6.480 | 8,912,556 |
| 2025-08-21 | 6.510 | 6.570 | 6.440 | 6.510 | 6.510 | 7,368,400 |
| 2025-08-20 | 6.460 | 6.490 | 6.360 | 6.480 | 6.480 | 5,845,000 |
| 2025-08-19 | 6.330 | 6.500 | 6.260 | 6.450 | 6.450 | 9,044,900 |
| 2025-08-18 | 6.340 | 6.450 | 6.280 | 6.330 | 6.330 | 9,699,900 |
| 2025-08-15 | 6.300 | 6.380 | 6.260 | 6.280 | 6.280 | 7,717,750 |
| 2025-08-14 | 6.490 | 6.550 | 6.280 | 6.310 | 6.310 | 8,204,800 |
| 2025-08-13 | 6.640 | 6.710 | 6.470 | 6.490 | 6.490 | 9,470,100 |
| 2025-08-12 | 6.620 | 6.660 | 6.560 | 6.610 | 6.610 | 7,648,500 |
| 2025-08-11 | 6.530 | 6.640 | 6.480 | 6.620 | 6.620 | 8,848,200 |
| 2025-08-08 | 6.460 | 6.550 | 6.410 | 6.520 | 6.520 | 7,957,900 |
| 2025-08-07 | 6.550 | 6.610 | 6.460 | 6.510 | 6.510 | 6,370,900 |
| 2025-08-06 | 6.540 | 6.610 | 6.510 | 6.560 | 6.560 | 7,129,602 |
| 2025-08-05 | 6.400 | 6.610 | 6.400 | 6.540 | 6.540 | 10,490,200 |
| 2025-08-04 | 6.320 | 6.410 | 6.280 | 6.400 | 6.400 | 7,550,702 |
| 2025-08-01 | 6.270 | 6.380 | 6.240 | 6.340 | 6.340 | 7,906,700 |
| 2025-07-31 | 6.320 | 6.390 | 6.210 | 6.260 | 6.260 | 8,543,600 |
| 2025-07-30 | 6.450 | 6.540 | 6.230 | 6.330 | 6.330 | 10,193,502 |
| 2025-07-29 | 6.530 | 6.570 | 6.360 | 6.480 | 6.480 | 10,990,802 |
| 2025-07-28 | 6.380 | 6.590 | 6.360 | 6.490 | 6.490 | 13,395,902 |
| 2025-07-25 | 6.250 | 6.490 | 6.190 | 6.380 | 6.380 | 13,244,400 |
| 2025-07-24 | 6.300 | 6.300 | 6.180 | 6.240 | 6.240 | 8,715,600 |
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.