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
2025-10-23	46.690	47.600	45.550	46.820	45.725	1,143,791
2025-10-22	47.510	47.800	45.580	46.170	45.090	1,532,864
2025-10-21	48.260	48.870	46.810	47.430	46.321	1,978,088
2025-10-20	47.000	51.000	47.000	48.680	47.541	2,459,830
2025-10-17	48.420	49.960	46.120	46.560	45.471	2,814,292
2025-10-16	45.180	52.000	45.180	48.720	47.580	3,912,859
2025-10-15	42.640	48.000	42.510	45.620	44.553	2,687,600
2025-10-14	43.130	44.420	42.750	42.900	41.897	994,600
2025-10-13	41.200	43.800	40.010	43.390	42.375	1,341,944
2025-10-10	41.770	43.480	41.430	42.230	41.242	1,088,200
2025-10-09	43.440	43.440	41.230	41.650	40.676	906,271
2025-09-30	43.390	44.000	42.520	42.830	41.828	673,500
2025-09-29	43.510	43.510	41.260	43.290	42.277	933,900
2025-09-26	43.700	44.170	42.260	42.760	41.760	874,795
2025-09-25	43.430	44.420	42.890	43.700	42.678	1,106,501
2025-09-24	42.400	43.990	41.760	43.610	42.590	1,057,500
2025-09-23	43.030	43.030	40.790	42.450	41.457	883,591
2025-09-22	42.490	43.300	41.530	42.340	41.350	868,400
2025-09-19	42.500	42.990	41.450	42.460	41.467	1,120,504
2025-09-18	42.360	43.500	41.710	42.800	41.799	1,997,106
2025-09-17	42.890	43.540	42.030	42.630	41.633	1,052,400
2025-09-16	42.690	43.360	42.420	43.110	42.102	1,152,790
2025-09-15	42.060	43.250	41.770	42.700	41.701	1,123,674
2025-09-12	42.270	42.770	41.370	42.020	41.037	1,358,631
2025-09-11	40.700	43.120	40.460	42.230	41.242	1,836,383
2025-09-10	40.380	41.490	39.690	40.920	39.963	1,218,464
2025-09-09	39.890	40.800	39.770	40.500	39.553	974,323
2025-09-08	39.410	40.280	38.810	40.070	39.133	1,042,630
2025-09-05	38.000	39.070	37.580	38.880	37.971	1,083,300
2025-09-04	37.980	38.470	37.100	38.000	37.111	1,037,400
2025-09-03	37.650	38.740	37.490	37.840	36.955	1,028,900
2025-09-02	37.740	38.350	36.880	37.690	36.808	1,251,529
2025-09-01	36.760	38.080	36.600	37.670	36.789	1,349,100
2025-08-29	37.200	37.420	36.410	36.630	35.773	1,145,126
2025-08-28	38.040	39.100	35.890	37.400	36.525	1,625,342
2025-08-27	40.190	40.560	38.250	38.250	37.355	1,290,313
2025-08-26	40.280	40.620	38.790	40.290	39.348	669,560
2025-08-25	40.280	40.800	39.780	40.120	39.182	839,905
2025-08-22	40.950	40.950	39.870	40.290	39.348	654,829
2025-08-21	40.500	41.200	40.200	40.700	39.748	674,693
2025-08-20	40.430	40.700	39.850	40.600	39.650	689,495
2025-08-19	39.780	40.610	39.220	40.610	39.660	1,257,544
2025-08-18	40.500	40.630	39.630	39.780	38.850	1,019,567
2025-08-15	39.660	40.540	39.420	39.730	38.801	1,156,031
2025-08-14	41.510	41.990	39.800	39.940	39.006	1,344,000
2025-08-13	41.650	42.150	41.210	41.680	40.705	952,028
2025-08-12	42.390	42.830	41.410	41.660	40.686	1,170,860
2025-08-11	40.800	42.660	40.550	42.400	41.408	1,565,148
2025-08-08	40.330	40.890	39.800	40.800	39.846	969,203
2025-08-07	40.250	40.580	39.950	40.330	39.387	815,627
2025-08-06	40.100	40.500	39.640	40.250	39.309	900,264
2025-08-05	39.400	40.170	38.820	40.020	39.084	942,981
2025-08-04	38.910	39.380	38.380	39.250	38.332	679,903
2025-08-01	38.000	39.090	38.000	38.910	38.000	994,200
2025-07-31	38.290	39.010	37.910	38.190	37.297	696,233
2025-07-30	38.560	38.700	38.020	38.530	37.629	710,260
2025-07-29	38.870	39.000	38.200	38.540	37.639	703,940
2025-07-28	38.610	39.380	38.290	38.820	37.912	793,955
2025-07-25	38.300	38.450	37.810	38.420	37.521	715,200
2025-07-24	37.750	38.440	37.490	38.110	37.219	876,123

← NewerPage 5 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.