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
2025-07-23	38.160	38.170	37.490	37.620	36.740	856,623
2025-07-22	38.510	38.510	37.690	37.800	36.916	778,600
2025-07-21	37.210	38.130	37.140	38.010	37.121	994,200
2025-07-18	37.520	37.720	36.110	37.380	36.506	1,349,341
2025-07-17	37.890	38.550	37.520	37.750	36.867	876,320
2025-07-16	37.500	37.830	37.060	37.710	36.828	723,500
2025-07-15	38.150	38.240	36.970	37.260	36.388	809,000
2025-07-14	37.600	38.150	37.010	38.150	37.258	724,203
2025-07-11	37.860	37.980	37.010	37.600	36.721	645,072
2025-07-10	37.890	38.000	37.390	37.650	36.769	729,600
2025-07-09	38.280	38.780	37.650	38.000	37.111	996,526
2025-07-08	37.320	38.670	37.040	38.200	37.306	1,501,603
2025-07-07	36.750	37.250	36.550	37.190	36.320	990,900
2025-07-04	37.200	37.490	36.660	36.820	35.959	711,200
2025-07-03	37.400	37.460	36.840	37.190	36.320	823,300
2025-07-02	36.990	37.210	36.570	37.100	36.232	858,300
2025-07-01	37.130	37.470	36.530	36.990	36.125	775,100
2025-06-30	36.760	37.290	36.660	37.130	36.262	841,800
2025-06-27	36.920	37.360	36.520	36.810	35.949	789,400
2025-06-26	37.060	37.580	36.310	36.910	36.047	1,205,065
2025-06-25	37.470	37.470	36.310	36.530	35.676	1,305,500
2025-06-24	35.300	37.080	35.030	37.000	36.135	1,512,120
2025-06-23	34.040	35.290	34.040	35.190	34.367	997,667
2025-06-20	34.920	35.470	34.200	34.440	33.634	969,000
2025-06-19	36.010	36.450	34.710	34.920	34.103	1,167,820
2025-06-18	36.450	36.640	35.620	35.830	34.992	1,199,120
2025-06-17	36.420	36.880	36.030	36.420	35.568	1,255,322
2025-06-16	36.200	36.800	35.600	36.420	35.568	1,448,417
2025-06-13	37.300	37.540	35.570	36.190	35.344	1,811,000
2025-06-12	38.710	38.890	37.200	37.600	36.721	2,858,920
2025-06-11	36.510	42.500	36.170	39.080	38.166	3,964,000
2025-06-10	35.660	36.600	35.510	36.510	35.656	2,103,450
2025-06-09	35.440	35.990	35.280	35.730	34.894	1,346,472
2025-06-06	35.000	35.490	34.720	35.440	34.611	1,395,400
2025-06-05	35.000	35.200	34.710	35.010	34.191	1,051,840
2025-06-04	34.980	35.350	34.740	34.850	34.035	1,246,000
2025-06-03	34.550	35.390	34.550	34.800	33.986	1,582,120
2025-05-30	35.510	35.740	34.450	34.550	33.742	2,348,172
2025-05-29	35.800	36.000	34.600	35.710	34.875	2,992,037
2025-05-28	35.920	37.300	35.510	36.470	35.617	3,617,179
2025-05-27	36.000	36.270	35.350	36.270	35.422	3,586,992
2025-05-26	37.440	37.440	35.150	36.650	35.793	4,776,940
2025-05-23	39.330	39.330	37.100	38.000	37.111	7,461,570
2025-05-22	39.200	39.720	36.890	39.720	38.791	4,005,354
2025-05-21	33.650	34.020	33.000	33.100	32.326	871,200
2025-05-20	33.200	33.700	32.680	33.660	32.873	769,039
2025-05-19	32.680	33.660	32.140	33.160	32.384	901,600
2025-05-16	32.310	32.710	31.800	32.670	31.906	821,821
2025-05-15	32.000	32.720	31.630	32.280	31.525	834,858
2025-05-14	32.750	32.750	31.670	31.770	31.027	875,258
2025-05-13	33.330	33.430	32.310	32.400	31.642	719,900
2025-05-12	33.330	33.460	32.600	32.800	32.033	963,558
2025-05-09	33.250	33.660	32.710	32.820	32.052	681,800
2025-05-08	32.830	33.450	32.630	33.370	32.589	778,600
2025-05-07	32.800	33.450	32.330	32.610	31.847	1,298,600
2025-05-06	32.100	32.740	31.670	32.330	31.574	1,219,600
2025-04-30	31.010	31.640	30.800	31.300	30.568	1,034,500
2025-04-29	30.440	31.190	30.100	30.720	30.001	1,060,004
2025-04-28	30.780	30.930	29.560	30.110	29.406	791,244
2025-04-25	31.330	31.480	30.290	30.690	29.972	898,300

← NewerPage 6 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.