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
2025-04-24	31.390	31.570	30.580	31.090	30.363	1,037,258
2025-04-23	30.760	31.600	30.500	31.300	30.568	1,537,132
2025-04-22	29.990	32.000	29.990	31.000	30.275	2,177,426
2025-04-21	28.920	34.540	28.400	30.880	30.158	3,257,226
2025-04-18	28.820	29.070	28.300	28.790	28.117	856,533
2025-04-17	28.630	29.400	28.320	28.800	28.126	713,900
2025-04-16	29.510	29.770	28.410	28.780	28.107	1,138,000
2025-04-15	29.040	30.050	28.380	29.650	28.956	1,738,030
2025-04-14	28.620	29.470	28.500	28.980	28.302	1,394,800
2025-04-11	28.660	29.590	28.000	28.340	27.677	1,956,658
2025-04-10	28.000	29.650	27.980	28.760	28.087	1,653,660
2025-04-09	27.950	28.400	25.010	27.720	27.072	1,605,931
2025-04-08	29.700	29.880	27.240	28.290	27.628	1,864,762
2025-04-07	33.580	33.930	28.280	28.280	27.619	1,321,300
2025-04-03	35.100	35.910	34.760	35.350	34.523	879,904
2025-04-02	35.900	36.800	35.260	35.600	34.767	1,371,704
2025-04-01	35.520	36.200	34.800	35.740	34.904	1,087,200
2025-03-31	34.450	34.970	33.260	34.910	34.093	1,110,300
2025-03-28	35.410	35.680	33.550	33.800	33.009	1,704,600
2025-03-27	37.000	39.400	35.400	35.700	34.865	2,060,705
2025-03-26	35.540	36.900	35.510	36.000	35.158	1,465,575
2025-03-25	36.340	37.200	35.300	35.540	34.709	1,667,480
2025-03-24	36.290	37.000	35.220	36.700	35.842	3,486,979
2025-03-21	33.770	37.030	32.530	36.500	35.646	3,814,069
2025-03-20	34.020	34.490	33.590	33.760	32.970	952,500
2025-03-19	33.680	34.200	33.340	34.010	33.214	1,334,824
2025-03-18	32.790	34.530	32.400	33.990	33.195	2,514,088
2025-03-17	32.950	33.200	32.250	32.690	31.925	1,205,520
2025-03-14	32.600	33.020	31.690	32.990	32.218	2,290,941
2025-03-13	31.500	33.500	30.810	32.930	32.160	1,746,600
2025-03-12	31.430	31.790	31.150	31.410	30.675	663,981
2025-03-11	30.770	31.400	30.280	31.310	30.578	829,600
2025-03-10	30.900	31.400	30.680	31.100	30.373	856,600
2025-03-07	31.130	31.500	30.620	30.900	30.177	883,574
2025-03-06	30.500	31.130	30.460	31.030	30.304	1,113,175
2025-03-05	31.200	31.840	30.020	30.320	29.611	1,411,700
2025-03-04	31.000	32.380	30.720	31.200	30.470	2,064,910
2025-03-03	30.790	36.000	30.440	31.880	31.134	2,886,509
2025-02-28	29.870	30.200	29.160	30.200	29.494	433,100
2025-02-27	30.340	30.650	29.400	29.890	29.191	566,500
2025-02-26	30.350	30.900	30.010	30.340	29.630	520,552
2025-02-25	29.560	30.470	29.560	30.110	29.406	888,300
2025-02-24	29.950	30.300	29.520	29.900	29.201	604,649
2025-02-21	30.050	30.120	29.550	30.050	29.347	433,512
2025-02-20	30.000	30.100	29.550	30.050	29.347	403,600
2025-02-19	28.960	29.980	28.800	29.790	29.093	425,800
2025-02-18	29.910	30.150	28.800	28.930	28.253	497,923
2025-02-17	29.300	30.050	28.870	29.900	29.201	531,926
2025-02-14	29.190	29.780	29.060	29.110	28.429	371,300
2025-02-13	30.000	30.000	29.150	29.280	28.595	373,100
2025-02-12	29.850	30.050	29.550	29.850	29.152	534,000
2025-02-11	29.790	29.890	29.400	29.750	29.054	384,900
2025-02-10	29.100	30.000	28.890	29.780	29.083	537,200
2025-02-07	28.890	30.260	28.890	29.030	28.351	789,503
2025-02-06	28.770	28.920	28.340	28.890	28.214	535,106
2025-02-05	27.800	28.940	27.800	28.630	27.960	782,600
2025-01-27	27.890	28.800	27.620	27.710	27.062	682,300
2025-01-24	27.800	28.220	27.310	28.070	27.413	541,400
2025-01-23	27.580	28.400	27.580	27.970	27.316	740,400
2025-01-22	27.920	27.920	27.210	27.500	26.857	435,400

← NewerPage 7 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.