Jiangxi Hengda Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.300 | 6.300 | 6.180 | 6.240 | 6.240 | 8,715,600 |
| 2025-07-23 | 6.210 | 6.340 | 6.140 | 6.260 | 6.260 | 12,149,100 |
| 2025-07-22 | 6.220 | 6.310 | 6.170 | 6.210 | 6.210 | 9,540,900 |
| 2025-07-21 | 6.050 | 6.280 | 6.000 | 6.250 | 6.250 | 13,987,700 |
| 2025-07-18 | 5.960 | 6.050 | 5.920 | 6.020 | 6.020 | 8,254,900 |
| 2025-07-17 | 5.940 | 6.010 | 5.890 | 5.930 | 5.930 | 7,221,700 |
| 2025-07-16 | 5.870 | 6.050 | 5.840 | 5.950 | 5.950 | 10,511,300 |
| 2025-07-15 | 6.130 | 6.140 | 5.740 | 5.880 | 5.880 | 15,872,927 |
| 2025-07-14 | 6.050 | 6.200 | 6.050 | 6.190 | 6.190 | 10,876,600 |
| 2025-07-11 | 6.120 | 6.120 | 5.950 | 6.080 | 6.080 | 7,381,000 |
| 2025-07-10 | 6.070 | 6.160 | 6.000 | 6.110 | 6.110 | 9,302,400 |
| 2025-07-09 | 6.100 | 6.190 | 5.980 | 6.050 | 6.050 | 11,877,400 |
| 2025-07-08 | 6.040 | 6.090 | 6.000 | 6.080 | 6.080 | 9,016,100 |
| 2025-07-07 | 5.960 | 6.050 | 5.870 | 6.030 | 6.030 | 8,364,000 |
| 2025-07-04 | 6.070 | 6.100 | 5.950 | 5.960 | 5.960 | 7,772,700 |
| 2025-07-03 | 6.110 | 6.150 | 6.030 | 6.070 | 6.070 | 6,472,200 |
| 2025-07-02 | 6.050 | 6.110 | 5.990 | 6.090 | 6.090 | 13,017,433 |
| 2025-07-01 | 6.130 | 6.130 | 5.920 | 6.050 | 6.050 | 12,753,100 |
| 2025-06-30 | 6.080 | 6.120 | 5.970 | 6.100 | 6.100 | 14,158,200 |
| 2025-06-27 | 5.990 | 6.080 | 5.930 | 6.010 | 6.010 | 10,681,500 |
| 2025-06-26 | 5.920 | 6.070 | 5.810 | 6.020 | 6.020 | 15,082,367 |
| 2025-06-25 | 5.940 | 5.960 | 5.830 | 5.910 | 5.910 | 11,676,000 |
| 2025-06-24 | 5.700 | 5.930 | 5.650 | 5.910 | 5.910 | 14,355,400 |
| 2025-06-23 | 5.400 | 5.670 | 5.360 | 5.630 | 5.630 | 10,854,600 |
| 2025-06-20 | 5.470 | 5.580 | 5.430 | 5.470 | 5.470 | 7,759,500 |
| 2025-06-19 | 5.610 | 5.640 | 5.440 | 5.470 | 5.470 | 9,255,900 |
| 2025-06-18 | 5.700 | 5.750 | 5.590 | 5.610 | 5.610 | 8,199,600 |
| 2025-06-17 | 5.770 | 5.860 | 5.700 | 5.710 | 5.710 | 6,086,500 |
| 2025-06-16 | 5.640 | 5.850 | 5.640 | 5.770 | 5.770 | 9,488,467 |
| 2025-06-13 | 5.790 | 5.810 | 5.620 | 5.650 | 5.650 | 8,360,900 |
| 2025-06-12 | 5.770 | 5.850 | 5.710 | 5.780 | 5.780 | 8,057,300 |
| 2025-06-11 | 5.720 | 5.930 | 5.720 | 5.810 | 5.810 | 12,425,900 |
| 2025-06-10 | 5.790 | 6.000 | 5.650 | 5.720 | 5.720 | 17,226,300 |
| 2025-06-09 | 5.750 | 5.800 | 5.660 | 5.790 | 5.790 | 9,086,100 |
| 2025-06-06 | 5.660 | 5.770 | 5.630 | 5.770 | 5.770 | 8,479,600 |
| 2025-06-05 | 5.780 | 5.870 | 5.610 | 5.660 | 5.660 | 7,796,700 |
| 2025-06-04 | 5.690 | 5.740 | 5.640 | 5.720 | 5.720 | 6,937,400 |
| 2025-06-03 | 5.520 | 5.730 | 5.490 | 5.650 | 5.650 | 8,982,651 |
| 2025-05-30 | 5.730 | 5.750 | 5.560 | 5.570 | 5.570 | 8,176,700 |
| 2025-05-29 | 5.630 | 5.770 | 5.550 | 5.730 | 5.730 | 8,436,300 |
| 2025-05-28 | 5.600 | 5.700 | 5.540 | 5.610 | 5.610 | 6,498,300 |
| 2025-05-27 | 5.600 | 5.700 | 5.540 | 5.640 | 5.640 | 8,810,200 |
| 2025-05-26 | 5.510 | 5.620 | 5.430 | 5.590 | 5.590 | 6,559,500 |
| 2025-05-23 | 5.610 | 5.640 | 5.510 | 5.510 | 5.510 | 8,175,400 |
| 2025-05-22 | 5.620 | 5.760 | 5.540 | 5.590 | 5.590 | 7,502,717 |
| 2025-05-21 | 5.760 | 5.790 | 5.610 | 5.660 | 5.660 | 7,330,233 |
| 2025-05-20 | 5.710 | 5.810 | 5.660 | 5.730 | 5.730 | 8,147,598 |
| 2025-05-19 | 5.590 | 5.780 | 5.570 | 5.710 | 5.710 | 9,766,000 |
| 2025-05-16 | 5.510 | 5.650 | 5.480 | 5.640 | 5.640 | 7,836,700 |
| 2025-05-15 | 5.570 | 5.620 | 5.500 | 5.600 | 5.600 | 9,211,502 |
| 2025-05-14 | 5.610 | 5.670 | 5.520 | 5.580 | 5.580 | 6,553,000 |
| 2025-05-13 | 5.680 | 5.760 | 5.580 | 5.630 | 5.630 | 9,912,300 |
| 2025-05-12 | 5.680 | 5.780 | 5.600 | 5.600 | 5.600 | 12,584,102 |
| 2025-05-09 | 5.520 | 5.690 | 5.460 | 5.580 | 5.580 | 13,160,551 |
| 2025-05-08 | 5.470 | 5.550 | 5.450 | 5.520 | 5.520 | 10,231,951 |
| 2025-05-07 | 5.580 | 5.620 | 5.410 | 5.470 | 5.470 | 15,057,302 |
| 2025-05-06 | 5.370 | 5.580 | 5.300 | 5.560 | 5.560 | 19,997,900 |
| 2025-04-30 | 5.180 | 5.340 | 5.160 | 5.250 | 5.250 | 13,493,211 |
| 2025-04-29 | 4.910 | 5.190 | 4.880 | 5.160 | 5.160 | 14,623,317 |
| 2025-04-28 | 4.850 | 5.000 | 4.820 | 4.950 | 4.950 | 12,740,600 |
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.