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
2026-01-19	52.920	53.020	51.700	51.730	50.520	700,100
2026-01-16	54.120	55.750	52.270	52.560	51.331	921,600
2026-01-15	52.870	56.640	52.250	54.400	53.128	1,208,700
2026-01-14	54.000	56.390	52.100	53.000	51.760	1,330,700
2026-01-13	52.410	54.230	51.730	53.090	51.848	1,237,274
2026-01-12	50.500	53.410	49.240	52.340	51.116	1,531,103
2026-01-09	49.370	50.960	48.600	50.080	48.909	730,600
2026-01-08	46.800	49.400	46.800	49.080	47.932	1,053,100
2026-01-07	47.330	47.760	46.160	47.270	46.164	643,808
2026-01-06	47.540	47.800	46.750	46.930	45.832	574,200
2026-01-05	47.780	49.000	46.280	47.120	46.018	883,900
2025-12-31	47.370	48.170	47.030	47.670	46.555	594,524
2025-12-30	48.250	48.300	46.830	47.520	46.408	1,730,614
2025-12-29	48.150	48.450	47.010	48.400	47.268	688,604
2025-12-26	48.500	48.500	47.000	47.200	46.096	497,100
2025-12-25	47.920	48.530	47.000	48.500	47.366	769,500
2025-12-24	49.490	49.500	46.120	47.900	46.780	1,239,000
2025-12-23	46.100	48.370	46.000	48.060	46.936	1,624,742
2025-12-22	45.400	46.310	45.000	46.180	45.100	513,250
2025-12-19	44.430	45.440	44.120	45.380	44.319	368,002
2025-12-18	44.030	45.200	43.590	44.320	43.283	401,652
2025-12-17	44.520	44.960	42.850	44.290	43.254	856,500
2025-12-16	44.560	45.040	43.820	44.800	43.752	470,711
2025-12-15	44.200	44.670	43.790	44.300	43.264	524,211
2025-12-12	44.840	45.470	44.200	44.650	43.606	700,028
2025-12-11	45.100	45.550	44.480	44.850	43.801	687,519
2025-12-10	45.010	46.280	44.550	45.080	44.026	466,500
2025-12-09	46.310	46.420	44.870	45.010	43.957	538,700
2025-12-08	47.490	47.490	45.610	46.250	45.168	743,752
2025-12-05	44.870	46.660	44.680	46.560	45.471	591,830
2025-12-04	45.020	45.410	44.220	44.810	43.762	727,800
2025-12-03	45.400	45.480	44.770	44.980	43.928	614,286
2025-12-02	44.390	45.340	44.170	45.010	43.957	647,464
2025-12-01	45.540	45.850	44.250	44.390	43.352	890,383
2025-11-28	45.430	45.920	44.980	45.580	44.514	488,900
2025-11-27	44.820	45.800	44.820	45.430	44.367	379,600
2025-11-26	45.800	45.800	44.660	44.990	43.938	715,100
2025-11-25	45.000	45.920	44.450	44.960	43.908	524,954
2025-11-24	44.510	45.320	43.910	44.650	43.606	731,300
2025-11-21	44.810	46.180	44.370	44.490	43.449	1,297,800
2025-11-20	45.120	45.990	44.810	45.230	44.172	706,586
2025-11-19	47.190	47.660	44.630	44.900	43.850	919,409
2025-11-18	48.300	48.310	46.570	47.190	46.086	1,103,092
2025-11-17	47.510	48.800	46.810	48.610	47.473	1,047,693
2025-11-14	44.670	48.500	44.500	47.530	46.418	1,596,384
2025-11-13	45.780	45.780	44.330	44.890	43.840	481,600
2025-11-12	44.790	45.280	44.300	45.000	43.947	684,500
2025-11-11	45.850	46.790	44.230	44.750	43.703	671,384
2025-11-10	44.970	46.380	44.950	45.800	44.729	711,830
2025-11-07	44.880	45.310	44.500	44.960	43.908	604,000
2025-11-06	45.650	45.980	43.930	45.080	44.026	950,231
2025-11-05	45.500	45.870	44.420	45.660	44.592	900,339
2025-11-04	45.020	46.180	44.840	45.020	43.967	982,291
2025-11-03	44.940	45.630	44.400	45.000	43.947	1,622,460
2025-10-31	46.880	48.100	43.960	44.070	43.039	1,683,564
2025-10-30	46.740	47.300	46.070	46.900	45.803	756,474
2025-10-29	48.390	48.390	46.400	46.750	45.656	1,003,600
2025-10-28	48.000	48.900	47.510	47.830	46.711	853,544
2025-10-27	47.470	48.680	46.530	48.610	47.473	1,753,051
2025-10-24	47.750	47.750	46.420	47.480	46.369	673,291

← NewerPage 4 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.