Jiangxi Hengda Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.220 | 5.230 | 5.020 | 5.070 | 5.070 | 9,843,800 |
| 2025-01-20 | 5.080 | 5.200 | 4.950 | 5.170 | 5.170 | 12,692,200 |
| 2025-01-17 | 5.120 | 5.120 | 5.000 | 5.060 | 5.060 | 9,781,200 |
| 2025-01-16 | 5.150 | 5.170 | 5.030 | 5.120 | 5.120 | 15,554,051 |
| 2025-01-15 | 5.030 | 5.130 | 4.980 | 5.060 | 5.060 | 14,029,700 |
| 2025-01-14 | 4.720 | 5.040 | 4.720 | 5.030 | 5.030 | 14,954,100 |
| 2025-01-13 | 4.550 | 4.750 | 4.360 | 4.720 | 4.720 | 17,214,000 |
| 2025-01-10 | 4.800 | 4.940 | 4.590 | 4.590 | 4.590 | 23,580,500 |
| 2025-01-09 | 4.990 | 5.390 | 4.950 | 4.950 | 4.950 | 31,675,700 |
| 2025-01-08 | 4.850 | 5.250 | 4.730 | 5.010 | 5.010 | 37,016,000 |
| 2025-01-07 | 4.480 | 4.880 | 4.470 | 4.860 | 4.860 | 20,380,400 |
| 2025-01-06 | 4.500 | 4.590 | 4.210 | 4.480 | 4.480 | 12,912,100 |
| 2025-01-03 | 4.900 | 4.970 | 4.500 | 4.530 | 4.530 | 15,709,100 |
| 2025-01-02 | 4.900 | 5.130 | 4.710 | 4.900 | 4.900 | 14,073,190 |
| 2024-12-31 | 5.070 | 5.120 | 4.910 | 4.920 | 4.920 | 11,254,900 |
| 2024-12-30 | 5.180 | 5.190 | 4.890 | 5.030 | 5.030 | 12,980,200 |
| 2024-12-27 | 5.120 | 5.290 | 5.080 | 5.220 | 5.220 | 13,050,500 |
| 2024-12-26 | 5.050 | 5.190 | 5.020 | 5.070 | 5.070 | 13,983,500 |
| 2024-12-25 | 5.190 | 5.240 | 4.860 | 5.020 | 5.020 | 20,265,300 |
| 2024-12-24 | 5.380 | 5.380 | 5.010 | 5.230 | 5.230 | 25,258,524 |
| 2024-12-23 | 5.890 | 5.920 | 5.360 | 5.360 | 5.360 | 20,698,475 |
| 2024-12-20 | 5.970 | 6.180 | 5.870 | 5.950 | 5.950 | 23,334,502 |
| 2024-12-19 | 5.730 | 6.070 | 5.560 | 6.070 | 6.070 | 19,742,200 |
| 2024-12-18 | 5.940 | 5.970 | 5.580 | 5.780 | 5.780 | 14,619,600 |
| 2024-12-17 | 6.420 | 6.470 | 5.850 | 5.870 | 5.870 | 22,553,504 |
| 2024-12-16 | 6.540 | 6.610 | 6.370 | 6.430 | 6.430 | 19,748,200 |
| 2024-12-13 | 6.510 | 6.750 | 6.460 | 6.500 | 6.500 | 26,035,400 |
| 2024-12-12 | 6.230 | 6.740 | 6.160 | 6.510 | 6.510 | 34,470,302 |
| 2024-12-11 | 6.020 | 6.300 | 5.980 | 6.290 | 6.290 | 24,635,050 |
| 2024-12-10 | 6.190 | 6.220 | 5.970 | 5.980 | 5.980 | 12,730,300 |
| 2024-12-09 | 6.000 | 6.090 | 5.910 | 6.070 | 6.070 | 12,697,200 |
| 2024-12-06 | 5.960 | 6.070 | 5.890 | 5.990 | 5.990 | 11,340,100 |
| 2024-12-05 | 5.710 | 6.000 | 5.700 | 5.960 | 5.960 | 13,435,000 |
| 2024-12-04 | 5.920 | 5.920 | 5.680 | 5.710 | 5.710 | 13,982,900 |
| 2024-12-03 | 5.930 | 5.950 | 5.850 | 5.910 | 5.910 | 11,269,300 |
| 2024-12-02 | 5.850 | 6.040 | 5.850 | 5.930 | 5.930 | 17,498,900 |
| 2024-11-29 | 5.700 | 5.810 | 5.660 | 5.790 | 5.790 | 14,114,000 |
| 2024-11-28 | 5.700 | 5.840 | 5.650 | 5.740 | 5.740 | 19,279,200 |
| 2024-11-27 | 5.580 | 5.670 | 5.400 | 5.660 | 5.660 | 15,440,800 |
| 2024-11-26 | 5.600 | 5.740 | 5.550 | 5.610 | 5.610 | 17,445,900 |
| 2024-11-25 | 5.400 | 5.570 | 5.400 | 5.550 | 5.550 | 14,402,300 |
| 2024-11-22 | 5.560 | 5.580 | 5.310 | 5.350 | 5.350 | 13,097,000 |
| 2024-11-21 | 5.490 | 5.620 | 5.450 | 5.570 | 5.570 | 16,278,200 |
| 2024-11-20 | 5.180 | 5.550 | 5.180 | 5.470 | 5.470 | 21,813,400 |
| 2024-11-19 | 5.080 | 5.180 | 5.010 | 5.180 | 5.180 | 14,758,100 |
| 2024-11-18 | 5.360 | 5.390 | 5.020 | 5.050 | 5.050 | 18,534,809 |
| 2024-11-15 | 5.350 | 5.540 | 5.330 | 5.360 | 5.360 | 20,285,302 |
| 2024-11-14 | 5.660 | 5.760 | 5.400 | 5.420 | 5.420 | 32,026,041 |
| 2024-11-13 | 5.440 | 6.000 | 5.440 | 5.680 | 5.680 | 50,385,702 |
| 2024-11-12 | 5.430 | 5.530 | 5.370 | 5.450 | 5.450 | 17,064,400 |
| 2024-11-11 | 5.330 | 5.420 | 5.310 | 5.420 | 5.420 | 11,571,529 |
| 2024-11-08 | 5.460 | 5.490 | 5.310 | 5.340 | 5.340 | 14,153,921 |
| 2024-11-07 | 5.280 | 5.400 | 5.220 | 5.390 | 5.390 | 13,929,687 |
| 2024-11-06 | 5.230 | 5.310 | 5.180 | 5.260 | 5.260 | 12,445,220 |
| 2024-11-05 | 5.190 | 5.250 | 5.120 | 5.230 | 5.230 | 12,997,641 |
| 2024-11-04 | 5.080 | 5.190 | 5.000 | 5.160 | 5.160 | 12,643,400 |
| 2024-11-01 | 5.380 | 5.400 | 5.020 | 5.040 | 5.040 | 19,498,207 |
| 2024-10-31 | 5.250 | 5.420 | 5.250 | 5.380 | 5.380 | 15,866,500 |
| 2024-10-30 | 5.180 | 5.320 | 5.130 | 5.280 | 5.280 | 16,319,000 |
| 2024-10-29 | 5.500 | 5.520 | 5.160 | 5.190 | 5.190 | 21,975,700 |
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.