Guangdong Hongming Intelligent Joint Stock Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 23.730 | 24.150 | 23.730 | 23.830 | 23.273 | 357,400 |
| 2024-07-25 | 23.320 | 24.360 | 22.830 | 23.730 | 23.175 | 479,700 |
| 2024-07-24 | 23.560 | 23.650 | 22.950 | 23.200 | 22.657 | 367,300 |
| 2024-07-23 | 23.790 | 24.150 | 23.300 | 23.300 | 22.755 | 288,022 |
| 2024-07-22 | 23.660 | 24.040 | 23.410 | 23.840 | 23.282 | 327,300 |
| 2024-07-19 | 22.790 | 24.250 | 22.500 | 23.660 | 23.107 | 538,000 |
| 2024-07-18 | 23.180 | 23.180 | 22.310 | 22.810 | 22.276 | 407,600 |
| 2024-07-17 | 23.830 | 23.900 | 23.200 | 23.350 | 22.804 | 265,300 |
| 2024-07-16 | 23.800 | 24.160 | 23.610 | 23.830 | 23.273 | 258,934 |
| 2024-07-15 | 24.580 | 24.650 | 23.720 | 23.790 | 23.234 | 353,300 |
| 2024-07-12 | 24.580 | 24.970 | 24.450 | 24.580 | 24.005 | 452,100 |
| 2024-07-11 | 24.050 | 24.600 | 24.050 | 24.500 | 23.927 | 433,600 |
| 2024-07-10 | 23.950 | 24.300 | 23.750 | 23.900 | 23.341 | 327,800 |
| 2024-07-09 | 23.210 | 23.960 | 22.890 | 23.910 | 23.351 | 526,700 |
| 2024-07-08 | 24.240 | 24.400 | 23.120 | 23.210 | 22.667 | 525,910 |
| 2024-07-05 | 23.750 | 24.470 | 23.140 | 24.160 | 23.595 | 344,800 |
| 2024-07-04 | 24.560 | 24.850 | 23.470 | 23.600 | 23.048 | 585,517 |
| 2024-07-03 | 24.990 | 25.040 | 24.350 | 24.580 | 24.005 | 511,000 |
| 2024-07-02 | 24.780 | 25.160 | 24.700 | 24.880 | 24.298 | 442,686 |
| 2024-07-01 | 24.990 | 25.750 | 24.250 | 24.870 | 24.288 | 777,400 |
| 2024-06-28 | 25.390 | 26.230 | 24.940 | 24.990 | 24.405 | 929,700 |
| 2024-06-27 | 25.450 | 26.440 | 25.390 | 25.420 | 24.825 | 899,000 |
| 2024-06-26 | 24.840 | 25.850 | 23.960 | 25.800 | 25.197 | 1,211,600 |
| 2024-06-25 | 25.790 | 26.970 | 25.080 | 25.200 | 24.611 | 1,931,736 |
| 2024-06-24 | 24.640 | 27.800 | 24.010 | 26.000 | 25.392 | 1,658,600 |
| 2024-06-21 | 24.440 | 24.900 | 24.010 | 24.770 | 24.191 | 438,400 |
| 2024-06-20 | 25.210 | 25.290 | 24.360 | 24.450 | 23.878 | 384,800 |
| 2024-06-19 | 25.370 | 25.600 | 25.100 | 25.230 | 24.640 | 349,244 |
| 2024-06-18 | 24.590 | 25.490 | 24.420 | 25.370 | 24.777 | 462,327 |
| 2024-06-17 | 25.160 | 25.160 | 24.310 | 24.460 | 23.888 | 464,617 |
| 2024-06-14 | 25.150 | 25.300 | 24.750 | 25.200 | 24.611 | 415,200 |
| 2024-06-13 | 25.000 | 25.380 | 24.680 | 25.050 | 24.464 | 351,700 |
| 2024-06-12 | 24.280 | 25.100 | 24.100 | 25.000 | 24.415 | 476,800 |
| 2024-06-11 | 24.690 | 24.760 | 23.600 | 24.250 | 23.683 | 694,500 |
| 2024-06-07 | 23.870 | 25.180 | 23.610 | 24.790 | 24.210 | 583,900 |
| 2024-06-06 | 24.950 | 25.380 | 23.110 | 23.280 | 22.735 | 679,546 |
| 2024-06-05 | 24.900 | 25.600 | 24.550 | 24.950 | 24.366 | 688,292 |
| 2024-06-04 | 26.210 | 26.240 | 24.700 | 24.960 | 24.376 | 831,500 |
| 2024-06-03 | 27.600 | 27.740 | 26.000 | 26.290 | 25.675 | 695,600 |
| 2024-05-31 | 27.380 | 27.780 | 27.300 | 27.600 | 26.954 | 460,600 |
| 2024-05-30 | 28.250 | 28.300 | 27.230 | 27.380 | 26.740 | 431,600 |
| 2024-05-29 | 27.340 | 28.250 | 27.100 | 28.250 | 27.589 | 471,400 |
| 2024-05-28 | 28.050 | 28.150 | 27.000 | 27.340 | 26.701 | 427,800 |
| 2024-05-27 | 27.810 | 28.180 | 27.090 | 28.180 | 27.521 | 454,100 |
| 2024-05-24 | 27.900 | 28.120 | 27.010 | 27.720 | 27.072 | 476,934 |
| 2024-05-23 | 27.750 | 28.390 | 27.600 | 27.790 | 27.140 | 440,400 |
| 2024-05-22 | 27.610 | 28.350 | 27.610 | 27.830 | 27.179 | 355,600 |
| 2024-05-21 | 27.920 | 28.240 | 27.510 | 27.830 | 27.179 | 380,400 |
| 2024-05-20 | 28.250 | 28.480 | 27.800 | 27.910 | 27.257 | 441,003 |
| 2024-05-17 | 28.390 | 28.440 | 27.600 | 28.300 | 27.638 | 497,600 |
| 2024-05-16 | 27.600 | 28.780 | 27.450 | 28.310 | 27.648 | 469,100 |
| 2024-05-15 | 27.590 | 28.100 | 27.310 | 27.760 | 27.111 | 341,000 |
| 2024-05-14 | 26.750 | 27.870 | 26.750 | 27.590 | 26.945 | 430,900 |
| 2024-05-13 | 27.460 | 27.500 | 26.460 | 26.850 | 26.222 | 475,995 |
| 2024-05-10 | 28.070 | 28.200 | 27.210 | 27.270 | 26.632 | 443,403 |
| 2024-05-09 | 27.390 | 28.280 | 27.390 | 28.090 | 27.433 | 608,494 |
| 2024-05-08 | 27.780 | 28.070 | 27.300 | 27.390 | 26.749 | 433,600 |
| 2024-05-07 | 27.790 | 27.900 | 27.270 | 27.780 | 27.130 | 580,069 |
| 2024-05-06 | 27.200 | 27.800 | 26.870 | 27.500 | 26.857 | 753,000 |
| 2024-04-30 | 26.810 | 27.350 | 25.910 | 26.400 | 25.783 | 671,269 |
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.