Jiangxi Hengda Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.300 | 5.460 | 5.270 | 5.430 | 5.430 | 21,522,800 |
| 2024-10-25 | 5.120 | 5.350 | 5.090 | 5.310 | 5.310 | 19,852,604 |
| 2024-10-24 | 4.990 | 5.200 | 4.950 | 5.140 | 5.140 | 18,176,001 |
| 2024-10-23 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 12,064,500 |
| 2024-10-22 | 4.930 | 5.030 | 4.900 | 4.990 | 4.990 | 14,000,900 |
| 2024-10-21 | 4.930 | 4.980 | 4.900 | 4.950 | 4.950 | 17,625,201 |
| 2024-10-18 | 4.800 | 4.980 | 4.760 | 4.930 | 4.930 | 13,429,620 |
| 2024-10-17 | 4.840 | 4.920 | 4.780 | 4.780 | 4.780 | 9,091,600 |
| 2024-10-16 | 4.650 | 4.840 | 4.640 | 4.830 | 4.830 | 10,196,272 |
| 2024-10-15 | 4.780 | 4.820 | 4.710 | 4.740 | 4.740 | 11,169,700 |
| 2024-10-14 | 4.700 | 4.780 | 4.630 | 4.780 | 4.780 | 11,665,810 |
| 2024-10-11 | 4.770 | 4.920 | 4.580 | 4.700 | 4.700 | 17,645,700 |
| 2024-10-10 | 4.800 | 4.980 | 4.700 | 4.780 | 4.780 | 15,386,300 |
| 2024-10-09 | 5.140 | 5.150 | 4.790 | 4.790 | 4.790 | 22,889,209 |
| 2024-10-08 | 5.560 | 5.560 | 4.980 | 5.320 | 5.320 | 35,781,930 |
| 2024-09-30 | 4.820 | 5.080 | 4.650 | 5.050 | 5.050 | 34,824,497 |
| 2024-09-27 | 4.520 | 4.720 | 4.520 | 4.680 | 4.680 | 18,919,900 |
| 2024-09-26 | 4.460 | 4.520 | 4.380 | 4.520 | 4.520 | 16,200,700 |
| 2024-09-25 | 4.380 | 4.620 | 4.360 | 4.470 | 4.470 | 20,696,800 |
| 2024-09-24 | 4.220 | 4.430 | 4.200 | 4.370 | 4.370 | 15,676,800 |
| 2024-09-23 | 4.180 | 4.270 | 4.140 | 4.230 | 4.230 | 9,662,000 |
| 2024-09-20 | 4.230 | 4.270 | 4.150 | 4.180 | 4.180 | 9,330,300 |
| 2024-09-19 | 4.150 | 4.260 | 4.110 | 4.230 | 4.230 | 12,152,100 |
| 2024-09-18 | 4.200 | 4.280 | 4.050 | 4.080 | 4.080 | 11,134,700 |
| 2024-09-13 | 4.180 | 4.250 | 4.120 | 4.190 | 4.190 | 13,051,300 |
| 2024-09-12 | 4.250 | 4.400 | 4.190 | 4.190 | 4.190 | 23,424,100 |
| 2024-09-11 | 4.110 | 4.460 | 4.090 | 4.230 | 4.230 | 31,463,300 |
| 2024-09-10 | 4.030 | 4.140 | 4.010 | 4.130 | 4.130 | 9,775,100 |
| 2024-09-09 | 3.950 | 4.050 | 3.920 | 4.000 | 4.000 | 5,930,700 |
| 2024-09-06 | 4.070 | 4.090 | 3.990 | 4.000 | 4.000 | 5,977,100 |
| 2024-09-05 | 4.020 | 4.080 | 4.010 | 4.060 | 4.060 | 6,044,500 |
| 2024-09-04 | 4.060 | 4.090 | 4.000 | 4.020 | 4.020 | 6,122,400 |
| 2024-09-03 | 4.070 | 4.160 | 4.040 | 4.080 | 4.080 | 7,420,500 |
| 2024-09-02 | 4.070 | 4.190 | 4.030 | 4.100 | 4.100 | 10,066,800 |
| 2024-08-30 | 4.010 | 4.120 | 4.010 | 4.070 | 4.070 | 10,728,800 |
| 2024-08-29 | 3.950 | 4.060 | 3.890 | 4.030 | 4.030 | 11,966,800 |
| 2024-08-28 | 3.860 | 4.070 | 3.860 | 4.000 | 4.000 | 13,600,700 |
| 2024-08-27 | 3.900 | 3.920 | 3.800 | 3.840 | 3.840 | 5,618,300 |
| 2024-08-26 | 3.830 | 3.930 | 3.780 | 3.880 | 3.880 | 5,992,100 |
| 2024-08-23 | 3.860 | 3.860 | 3.720 | 3.800 | 3.800 | 7,583,100 |
| 2024-08-22 | 3.950 | 4.000 | 3.830 | 3.850 | 3.850 | 7,697,200 |
| 2024-08-21 | 3.980 | 4.030 | 3.920 | 3.930 | 3.930 | 11,137,300 |
| 2024-08-20 | 4.000 | 4.130 | 3.910 | 4.040 | 4.040 | 15,392,800 |
| 2024-08-19 | 3.900 | 4.230 | 3.850 | 4.010 | 4.010 | 15,599,702 |
| 2024-08-16 | 4.010 | 4.020 | 3.910 | 3.930 | 3.930 | 5,108,600 |
| 2024-08-15 | 3.980 | 4.030 | 3.900 | 4.000 | 4.000 | 7,277,700 |
| 2024-08-14 | 3.950 | 4.020 | 3.950 | 3.980 | 3.980 | 5,913,200 |
| 2024-08-13 | 3.910 | 3.960 | 3.820 | 3.950 | 3.950 | 5,841,927 |
| 2024-08-12 | 4.010 | 4.010 | 3.860 | 3.900 | 3.900 | 6,055,400 |
| 2024-08-09 | 4.010 | 4.040 | 3.920 | 3.930 | 3.930 | 5,717,000 |
| 2024-08-08 | 3.980 | 4.020 | 3.910 | 4.020 | 4.020 | 7,904,302 |
| 2024-08-07 | 3.990 | 4.020 | 3.940 | 4.000 | 4.000 | 6,696,800 |
| 2024-08-06 | 3.870 | 4.000 | 3.870 | 3.990 | 3.990 | 9,902,800 |
| 2024-08-05 | 3.940 | 4.010 | 3.830 | 3.840 | 3.840 | 8,086,800 |
| 2024-08-02 | 4.050 | 4.050 | 3.940 | 3.950 | 3.950 | 11,082,800 |
| 2024-08-01 | 3.940 | 4.100 | 3.940 | 4.060 | 4.060 | 10,329,000 |
| 2024-07-31 | 3.860 | 3.950 | 3.810 | 3.940 | 3.940 | 8,018,900 |
| 2024-07-30 | 3.760 | 3.870 | 3.740 | 3.850 | 3.850 | 7,503,100 |
| 2024-07-29 | 3.710 | 3.790 | 3.670 | 3.760 | 3.760 | 8,646,100 |
| 2024-07-26 | 3.580 | 3.710 | 3.580 | 3.710 | 3.710 | 7,040,847 |
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.