Guangdong Hongming Intelligent Joint Stock Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	44.800	46.350	43.150	44.000	44.000	563,500
2026-10-20	44.800	46.210	42.980	45.350	45.350	656,000
2026-10-19	44.800	45.020	41.060	43.220	43.220	794,935
2026-10-16	44.800	45.230	43.230	43.470	43.470	614,100
2026-10-15	44.580	44.580	42.690	43.630	43.630	711,200
2026-10-14	46.790	47.530	44.810	44.890	44.890	577,600
2026-10-13	46.390	47.910	44.240	46.850	46.850	622,719
2026-10-12	47.870	48.080	46.590	46.590	46.590	419,400
2026-10-09	48.620	48.780	45.190	48.100	48.100	618,500
2026-10-08	48.500	50.070	47.710	48.260	48.260	829,564
2026-09-30	50.090	50.500	48.200	48.500	48.500	367,100
2026-09-29	48.260	49.780	48.010	49.220	49.220	503,100
2026-09-28	50.670	50.870	47.860	48.150	48.150	414,000
2026-09-24	50.500	51.000	49.540	49.900	49.900	421,796
2026-09-23	51.540	51.540	49.990	50.680	50.680	462,996
2026-09-22	49.450	50.460	49.310	50.290	50.290	451,000
2026-09-21	48.690	49.950	48.440	49.550	49.550	528,100
2026-09-18	48.740	49.670	47.510	48.740	48.740	378,500
2026-09-17	47.880	48.390	46.870	48.020	48.020	448,000
2026-09-16	47.530	48.400	47.040	47.790	47.790	367,000
2026-09-15	49.000	49.200	47.320	47.490	47.490	626,700
2026-09-14	47.390	49.750	46.820	48.300	48.300	686,800
2026-09-11	50.200	50.210	47.150	47.390	47.390	573,900
2026-09-10	51.170	51.170	50.030	50.190	50.190	406,204
2026-09-09	53.190	53.190	50.520	51.080	51.080	675,925
2026-09-08	52.190	53.000	51.590	53.000	53.000	760,365
2026-09-07	51.700	52.570	49.800	52.250	52.250	1,168,736
2026-09-04	47.650	53.500	47.510	51.190	51.190	2,067,100
2026-09-03	48.080	49.530	46.660	47.650	47.650	829,400
2026-09-02	47.400	48.760	47.020	48.070	48.070	597,558
2026-09-01	47.840	48.490	46.680	47.800	47.800	697,200
2026-08-31	47.090	48.000	46.100	47.650	47.650	679,300
2026-08-28	46.580	48.220	46.580	47.550	47.550	635,909
2026-08-27	47.090	47.090	46.090	46.580	46.580	312,100
2026-08-26	47.020	48.350	46.550	47.000	47.000	435,600
2026-08-25	45.640	48.000	45.500	47.880	47.880	447,080
2026-08-24	46.820	47.150	45.010	46.120	46.120	742,700
2026-08-21	47.290	48.140	46.000	47.350	47.350	376,800
2026-08-20	45.780	48.360	45.480	47.290	47.290	808,500
2026-08-19	47.980	47.980	45.150	45.470	45.470	476,400
2026-08-18	47.990	47.990	46.710	47.810	47.810	439,000
2026-08-17	47.700	48.690	46.920	48.020	48.020	560,000
2026-08-14	47.890	48.750	46.300	47.390	47.390	462,074
2026-08-13	47.810	48.800	47.540	47.770	47.770	499,152
2026-08-12	49.570	49.900	47.210	48.290	48.290	587,842
2026-08-11	47.320	48.700	46.560	48.370	48.370	536,400
2026-08-10	47.180	47.750	46.020	47.320	47.320	374,858
2026-08-07	46.700	47.490	45.610	47.290	47.290	517,700
2026-08-06	45.630	47.810	45.290	47.170	47.170	719,960
2026-08-05	46.830	47.540	45.360	45.800	45.800	610,258
2026-08-04	45.340	48.150	45.190	46.600	46.600	852,900
2026-08-03	45.520	46.210	44.170	45.300	45.300	399,542
2026-07-31	43.790	45.340	43.790	44.960	44.960	471,887
2026-07-30	44.900	46.000	43.240	43.570	43.570	863,800
2026-07-29	43.360	47.800	43.290	45.360	45.360	942,022
2026-07-28	41.260	43.470	41.140	43.360	43.360	506,462
2026-07-27	38.980	42.080	38.500	41.260	41.260	672,900
2026-07-24	39.250	40.000	38.600	39.100	39.100	287,600
2026-07-23	38.120	40.300	38.120	39.990	39.990	397,735
2026-07-22	38.420	38.920	37.500	37.820	37.820	479,400

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	1.0000 CNY
2023-09-26	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.