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
2026-07-21	38.620	39.290	35.260	38.610	38.610	760,862
2026-07-20	41.520	43.950	38.360	39.290	39.290	958,874
2026-07-17	43.520	44.180	40.620	41.100	41.100	545,700
2026-07-16	42.310	44.800	42.040	43.560	43.560	501,100
2026-07-15	43.120	43.710	42.380	42.950	42.950	423,200
2026-07-14	41.840	43.440	40.830	42.860	42.860	526,762
2026-07-13	43.000	43.510	41.300	41.590	41.590	449,200
2026-07-10	42.680	44.520	41.680	43.210	43.210	541,300
2026-07-09	42.780	43.240	41.770	42.750	41.750	430,700
2026-07-08	43.870	44.500	42.250	42.810	41.809	541,500
2026-07-07	45.010	45.600	43.430	43.680	42.658	525,700
2026-07-06	45.260	46.650	44.570	45.010	43.957	650,900
2026-07-03	43.860	46.000	43.860	45.210	44.153	858,300
2026-07-02	45.490	47.800	43.510	43.840	42.815	962,700
2026-07-01	42.620	45.010	42.620	44.600	43.557	928,100
2026-06-30	44.250	44.250	42.280	42.980	41.975	657,950
2026-06-29	43.410	44.090	40.810	43.280	42.268	888,771
2026-06-26	47.110	47.110	43.300	43.650	42.629	790,650
2026-06-25	47.500	47.860	45.220	45.970	44.895	499,200
2026-06-24	49.250	50.480	47.060	47.500	46.389	639,000
2026-06-23	46.990	50.660	46.990	49.250	48.098	728,100
2026-06-22	47.450	47.870	45.020	47.430	46.321	697,023
2026-06-18	49.380	49.600	47.400	47.950	46.828	626,500
2026-06-17	49.830	49.920	47.970	48.310	47.180	387,500
2026-06-16	48.630	50.660	47.550	49.680	48.518	441,900
2026-06-15	49.630	50.670	48.450	48.740	47.600	589,633
2026-06-12	49.250	49.870	48.000	48.670	47.532	444,200
2026-06-11	50.390	50.390	47.820	48.760	47.619	324,973
2026-06-10	50.260	50.730	48.990	49.900	48.733	395,900
2026-06-09	50.350	51.800	50.230	50.780	49.592	435,800
2026-06-08	51.310	53.000	49.260	50.300	49.123	569,200
2026-06-05	50.630	54.580	50.540	53.240	51.995	1,009,500
2026-06-04	50.670	51.410	49.900	50.960	49.768	463,600
2026-06-03	51.630	51.990	50.010	50.810	49.622	503,721
2026-06-02	54.020	54.120	51.320	51.700	50.491	492,500
2026-06-01	53.300	54.740	52.740	53.060	51.819	471,200
2026-05-29	56.840	57.320	52.600	53.320	52.073	768,019
2026-05-28	54.290	57.200	52.890	56.940	55.608	915,700
2026-05-27	52.810	56.290	52.410	54.350	53.079	1,118,913
2026-05-26	54.000	54.990	52.070	52.350	51.125	618,350
2026-05-25	56.280	56.660	53.400	54.000	52.737	1,177,321
2026-05-22	56.000	56.920	55.060	55.620	54.319	715,742
2026-05-21	57.570	58.780	55.010	55.360	54.065	900,440
2026-05-20	58.560	58.800	56.060	57.060	55.725	800,233
2026-05-19	59.380	60.230	57.720	58.500	57.132	730,358
2026-05-18	60.110	60.600	58.660	59.380	57.991	1,049,258
2026-05-15	58.720	61.000	58.500	60.410	58.997	982,800
2026-05-14	58.280	59.550	57.840	58.600	57.229	784,400
2026-05-13	59.340	59.340	57.360	57.790	56.438	727,482
2026-05-12	59.970	60.690	58.250	59.040	57.659	897,700
2026-05-11	60.880	61.170	59.020	60.120	58.714	1,009,100
2026-05-08	58.200	61.100	57.520	60.870	59.446	1,231,921
2026-05-07	58.270	59.190	57.120	58.180	56.819	1,039,250
2026-05-06	60.580	60.600	57.720	58.500	57.132	1,162,675
2026-04-30	58.700	60.330	57.900	59.100	57.718	794,700
2026-04-29	55.940	59.910	55.940	58.900	57.522	966,905
2026-04-28	57.490	58.220	56.410	57.000	55.667	914,675
2026-04-27	55.930	59.150	55.930	57.840	56.487	986,400
2026-04-24	56.790	57.200	55.690	56.150	54.837	579,300
2026-04-23	58.000	58.000	55.670	56.810	55.481	744,880

← NewerPage 2 of 16 · 919 trading daysOlder →

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.