Jiangxi Hengda Hi-Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	6.370	6.880	6.370	6.880	6.880	36,847,000
2026-10-20	6.240	6.400	6.140	6.250	6.250	16,854,100
2026-10-19	6.240	6.390	5.970	6.240	6.240	20,345,400
2026-10-16	6.470	6.470	6.190	6.290	6.290	23,215,700
2026-10-15	6.180	6.350	6.080	6.140	6.140	29,123,810
2026-10-14	6.690	6.790	6.410	6.430	6.430	38,252,310
2026-10-13	6.770	6.970	6.560	6.690	6.690	59,564,142
2026-10-12	6.510	7.160	6.480	7.160	7.160	37,998,006
2026-10-09	6.580	6.580	6.210	6.510	6.510	14,802,150
2026-10-08	6.520	6.720	6.470	6.600	6.600	11,486,200
2026-09-30	6.560	6.650	6.450	6.510	6.510	9,413,300
2026-09-29	6.320	6.610	6.260	6.560	6.560	12,519,202
2026-09-28	6.340	6.400	6.200	6.340	6.340	9,629,208
2026-09-24	6.310	6.410	6.300	6.370	6.370	6,674,300
2026-09-23	6.370	6.390	6.310	6.340	6.340	8,149,800
2026-09-22	6.380	6.410	6.280	6.380	6.380	10,594,902
2026-09-21	6.190	6.350	6.190	6.340	6.340	7,955,100
2026-09-18	6.280	6.340	6.180	6.210	6.210	9,490,600
2026-09-17	6.200	6.280	6.080	6.240	6.240	8,977,100
2026-09-16	6.130	6.240	6.050	6.220	6.220	13,046,400
2026-09-15	6.400	6.400	6.120	6.130	6.130	15,726,000
2026-09-14	6.440	6.540	6.350	6.400	6.400	14,699,400
2026-09-11	6.470	6.580	6.270	6.440	6.440	22,182,006
2026-09-10	6.510	6.890	6.390	6.570	6.570	22,356,556
2026-09-09	6.590	6.620	6.460	6.530	6.530	7,680,067
2026-09-08	6.530	6.560	6.440	6.550	6.550	7,707,400
2026-09-07	6.450	6.550	6.440	6.510	6.510	7,999,200
2026-09-04	6.530	6.630	6.420	6.480	6.480	8,868,700
2026-09-03	6.680	6.790	6.460	6.500	6.500	8,634,804
2026-09-02	6.640	6.700	6.530	6.650	6.650	9,033,654
2026-09-01	6.630	6.720	6.590	6.690	6.690	10,247,000
2026-08-31	6.480	6.610	6.380	6.610	6.610	11,904,200
2026-08-28	6.400	6.550	6.360	6.490	6.490	7,687,800
2026-08-27	6.390	6.440	6.330	6.400	6.400	8,473,500
2026-08-26	6.360	6.470	6.320	6.400	6.400	11,990,000
2026-08-25	6.140	6.420	6.100	6.390	6.390	15,898,800
2026-08-24	6.330	6.420	6.120	6.220	6.220	10,883,756
2026-08-21	6.290	6.350	6.150	6.330	6.330	7,399,896
2026-08-20	6.350	6.380	6.220	6.350	6.350	6,019,904
2026-08-19	6.400	6.400	6.200	6.220	6.220	7,938,500
2026-08-18	6.440	6.500	6.350	6.440	6.440	7,048,500
2026-08-17	6.300	6.450	6.280	6.440	6.440	7,590,998
2026-08-14	6.260	6.330	6.190	6.310	6.310	6,580,500
2026-08-13	6.350	6.510	6.250	6.250	6.250	7,327,400
2026-08-12	6.280	6.390	6.250	6.380	6.380	6,679,600
2026-08-11	6.310	6.360	6.230	6.290	6.290	7,583,202
2026-08-10	6.180	6.320	6.090	6.310	6.310	8,693,100
2026-08-07	6.170	6.190	6.010	6.120	6.120	9,125,500
2026-08-06	6.100	6.220	6.050	6.200	6.200	9,093,800
2026-08-05	6.110	6.200	6.030	6.100	6.100	8,971,231
2026-08-04	6.030	6.150	6.000	6.070	6.070	10,004,400
2026-08-03	5.820	6.060	5.800	6.030	6.030	12,985,300
2026-07-31	5.640	5.830	5.640	5.770	5.770	9,917,900
2026-07-30	5.730	5.850	5.580	5.630	5.630	10,577,400
2026-07-29	5.660	5.780	5.590	5.740	5.740	10,133,100
2026-07-28	5.560	5.710	5.500	5.640	5.640	10,678,200
2026-07-27	5.420	5.610	5.350	5.560	5.560	10,035,200
2026-07-24	5.460	5.650	5.350	5.400	5.400	9,017,900
2026-07-23	5.280	5.580	5.280	5.570	5.570	10,632,586
2026-07-22	5.330	5.500	5.310	5.310	5.310	13,338,050

Page 1 of 3 · 121 trading daysOlder →

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.