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
2026-04-22	58.240	59.400	56.950	57.160	55.823	768,130
2026-04-21	59.400	60.360	57.810	58.600	57.229	849,433
2026-04-20	58.620	59.890	57.000	59.300	57.913	840,721
2026-04-17	58.430	59.190	57.870	58.430	57.063	679,400
2026-04-16	58.630	59.000	57.500	58.430	57.063	749,488
2026-04-15	58.900	59.400	58.220	58.640	57.268	428,700
2026-04-14	59.580	60.650	58.420	58.610	57.239	672,665
2026-04-13	59.800	59.940	57.800	59.710	58.313	676,404
2026-04-10	60.980	62.270	59.490	59.620	58.225	704,500
2026-04-09	61.820	62.230	59.890	60.540	59.124	1,008,300
2026-04-08	59.150	62.990	59.120	62.000	60.550	1,676,463
2026-04-07	57.390	58.860	56.910	58.680	57.307	789,558
2026-04-03	60.570	60.990	57.200	57.380	56.038	753,238
2026-04-02	60.520	60.770	59.270	60.100	58.694	533,800
2026-04-01	59.640	60.650	58.610	60.520	59.104	811,896
2026-03-31	60.550	60.680	58.400	58.750	57.376	899,500
2026-03-30	62.350	63.020	59.330	60.610	59.192	1,477,947
2026-03-27	61.480	64.090	61.000	63.570	62.083	1,581,000
2026-03-26	61.940	62.790	60.000	62.100	60.647	1,344,525
2026-03-25	59.340	62.590	59.340	61.800	60.354	1,965,162
2026-03-24	53.480	61.380	52.480	60.980	59.554	2,231,048
2026-03-23	53.690	55.600	51.640	52.800	51.565	1,043,348
2026-03-20	56.780	57.460	54.400	54.780	53.499	868,632
2026-03-19	58.500	58.570	56.490	56.960	55.628	933,400
2026-03-18	55.610	59.580	54.910	58.800	57.425	1,289,440
2026-03-17	57.000	57.550	55.190	55.250	53.958	782,400
2026-03-16	55.470	56.510	53.980	56.500	55.178	1,166,500
2026-03-13	55.150	57.660	54.900	55.060	53.772	1,124,500
2026-03-12	56.230	56.740	53.910	54.100	52.835	662,600
2026-03-11	57.920	58.880	55.500	56.000	54.690	1,209,200
2026-03-10	55.880	59.000	55.370	57.880	56.526	1,116,606
2026-03-09	54.180	55.700	53.260	55.120	53.831	1,073,400
2026-03-06	53.340	55.490	52.740	55.220	53.928	949,300
2026-03-05	53.680	54.680	52.520	53.320	52.073	748,952
2026-03-04	51.650	53.800	50.510	53.290	52.044	965,900
2026-03-03	53.360	54.010	51.170	51.300	50.100	841,900
2026-03-02	52.930	53.530	51.000	52.970	51.731	1,202,970
2026-02-27	53.770	54.190	52.500	53.070	51.829	589,800
2026-02-26	53.550	54.330	53.250	53.750	52.493	531,800
2026-02-25	53.300	53.740	52.420	53.550	52.297	487,500
2026-02-24	53.140	53.300	51.400	53.230	51.985	652,800
2026-02-13	52.660	53.020	51.990	52.000	50.784	559,100
2026-02-12	52.320	52.900	51.660	52.300	51.077	496,433
2026-02-11	52.290	52.930	51.400	52.310	51.086	550,900
2026-02-10	52.550	53.610	51.590	52.340	51.116	955,500
2026-02-09	52.740	55.100	52.300	52.500	51.272	1,752,700
2026-02-06	50.530	53.330	49.690	52.730	51.497	1,810,535
2026-02-05	49.590	51.500	48.460	50.530	49.348	1,570,986
2026-02-04	50.440	51.390	49.200	49.740	48.577	955,132
2026-02-03	50.400	51.500	50.030	50.440	49.260	854,600
2026-02-02	50.950	51.790	49.650	49.690	48.528	835,300
2026-01-30	50.750	51.710	50.000	50.570	49.387	796,100
2026-01-29	54.500	54.500	49.930	50.540	49.358	1,739,520
2026-01-28	53.570	54.660	52.500	54.550	53.274	1,217,120
2026-01-27	52.050	55.500	51.520	53.950	52.688	1,357,105
2026-01-26	52.900	54.110	51.520	51.640	50.432	1,501,500
2026-01-23	52.150	53.120	51.820	52.900	51.663	509,219
2026-01-22	53.150	53.430	51.260	52.100	50.881	613,600
2026-01-21	50.950	52.010	50.180	51.540	50.334	617,420
2026-01-20	52.530	52.650	50.120	50.660	49.475	799,300

← NewerPage 3 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.