Guangdong Hongming Intelligent Joint Stock Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 28.200 | 28.650 | 27.370 | 27.880 | 27.228 | 507,900 |
| 2025-01-20 | 27.400 | 28.600 | 27.080 | 28.200 | 27.540 | 834,400 |
| 2025-01-17 | 27.150 | 27.570 | 26.800 | 27.180 | 26.544 | 475,600 |
| 2025-01-16 | 27.400 | 28.300 | 26.920 | 27.220 | 26.583 | 544,200 |
| 2025-01-15 | 27.150 | 27.930 | 26.920 | 27.240 | 26.603 | 548,100 |
| 2025-01-14 | 25.730 | 27.180 | 25.710 | 27.180 | 26.544 | 718,616 |
| 2025-01-13 | 25.100 | 25.600 | 24.400 | 25.480 | 24.884 | 633,900 |
| 2025-01-10 | 26.210 | 26.600 | 25.260 | 25.340 | 24.747 | 587,500 |
| 2025-01-09 | 26.210 | 26.490 | 25.920 | 26.210 | 25.597 | 524,100 |
| 2025-01-08 | 26.200 | 26.550 | 25.320 | 26.210 | 25.597 | 623,800 |
| 2025-01-07 | 25.530 | 26.430 | 25.350 | 26.320 | 25.704 | 680,298 |
| 2025-01-06 | 26.100 | 26.220 | 24.520 | 25.550 | 24.952 | 611,400 |
| 2025-01-03 | 27.400 | 27.540 | 25.850 | 25.970 | 25.363 | 908,000 |
| 2025-01-02 | 27.770 | 28.550 | 27.150 | 27.300 | 26.661 | 933,200 |
| 2024-12-31 | 29.850 | 29.880 | 27.500 | 27.800 | 27.150 | 1,677,302 |
| 2024-12-30 | 31.050 | 31.280 | 29.110 | 29.900 | 29.201 | 2,674,612 |
| 2024-12-27 | 30.000 | 31.990 | 29.900 | 31.090 | 30.363 | 1,179,823 |
| 2024-12-26 | 29.000 | 29.990 | 29.000 | 29.870 | 29.171 | 725,863 |
| 2024-12-25 | 29.280 | 29.450 | 28.370 | 28.980 | 28.302 | 599,200 |
| 2024-12-24 | 29.300 | 29.830 | 28.720 | 29.560 | 28.869 | 780,298 |
| 2024-12-23 | 31.590 | 31.700 | 29.090 | 29.290 | 28.605 | 1,220,469 |
| 2024-12-20 | 31.000 | 31.750 | 30.380 | 31.580 | 30.841 | 881,000 |
| 2024-12-19 | 30.200 | 30.900 | 30.000 | 30.680 | 29.962 | 690,823 |
| 2024-12-18 | 30.350 | 30.850 | 29.600 | 30.340 | 29.630 | 789,419 |
| 2024-12-17 | 32.270 | 32.760 | 30.210 | 30.380 | 29.669 | 894,100 |
| 2024-12-16 | 32.860 | 33.500 | 32.010 | 32.270 | 31.515 | 804,900 |
| 2024-12-13 | 32.910 | 33.280 | 32.500 | 32.910 | 32.140 | 678,405 |
| 2024-12-12 | 32.150 | 32.990 | 32.130 | 32.910 | 32.140 | 560,000 |
| 2024-12-11 | 32.100 | 32.390 | 31.820 | 32.250 | 31.496 | 368,734 |
| 2024-12-10 | 33.250 | 33.950 | 32.000 | 32.100 | 31.349 | 675,000 |
| 2024-12-09 | 32.250 | 33.730 | 31.900 | 32.470 | 31.711 | 866,500 |
| 2024-12-06 | 32.250 | 32.500 | 31.300 | 32.270 | 31.515 | 523,124 |
| 2024-12-05 | 31.550 | 32.300 | 31.330 | 32.120 | 31.369 | 482,315 |
| 2024-12-04 | 31.990 | 32.200 | 31.240 | 31.550 | 30.812 | 577,000 |
| 2024-12-03 | 31.970 | 32.260 | 31.710 | 31.990 | 31.242 | 315,260 |
| 2024-12-02 | 31.480 | 32.090 | 31.360 | 31.970 | 31.222 | 379,000 |
| 2024-11-29 | 30.670 | 31.440 | 30.400 | 31.340 | 30.607 | 538,541 |
| 2024-11-28 | 30.400 | 31.150 | 30.350 | 30.670 | 29.953 | 566,579 |
| 2024-11-27 | 30.290 | 30.400 | 29.070 | 30.400 | 29.689 | 620,100 |
| 2024-11-26 | 30.500 | 31.150 | 29.850 | 30.140 | 29.435 | 665,800 |
| 2024-11-25 | 29.700 | 30.430 | 29.700 | 30.430 | 29.718 | 502,500 |
| 2024-11-22 | 31.150 | 31.670 | 29.500 | 29.690 | 28.996 | 873,810 |
| 2024-11-21 | 31.510 | 31.860 | 30.750 | 31.150 | 30.421 | 578,400 |
| 2024-11-20 | 30.450 | 31.580 | 30.300 | 31.480 | 30.744 | 585,104 |
| 2024-11-19 | 29.520 | 30.370 | 29.410 | 30.310 | 29.601 | 559,800 |
| 2024-11-18 | 30.460 | 31.260 | 29.180 | 29.520 | 28.830 | 555,800 |
| 2024-11-15 | 31.000 | 31.390 | 30.300 | 30.440 | 29.728 | 426,301 |
| 2024-11-14 | 31.910 | 32.280 | 30.750 | 30.920 | 30.197 | 622,916 |
| 2024-11-13 | 31.430 | 32.500 | 31.130 | 32.070 | 31.320 | 785,300 |
| 2024-11-12 | 32.100 | 32.450 | 31.350 | 31.580 | 30.841 | 605,400 |
| 2024-11-11 | 31.330 | 32.490 | 31.020 | 32.100 | 31.349 | 671,676 |
| 2024-11-08 | 32.580 | 32.580 | 31.010 | 31.300 | 30.568 | 490,000 |
| 2024-11-07 | 30.470 | 31.300 | 30.460 | 31.300 | 30.568 | 501,706 |
| 2024-11-06 | 30.700 | 31.700 | 30.210 | 30.790 | 30.070 | 552,801 |
| 2024-11-05 | 30.300 | 30.780 | 29.690 | 30.700 | 29.982 | 688,154 |
| 2024-11-04 | 29.190 | 30.400 | 28.850 | 30.300 | 29.591 | 688,206 |
| 2024-11-01 | 29.880 | 30.380 | 28.710 | 29.100 | 28.419 | 893,518 |
| 2024-10-31 | 29.700 | 30.600 | 29.680 | 29.800 | 29.103 | 709,000 |
| 2024-10-30 | 30.240 | 30.800 | 29.260 | 29.710 | 29.015 | 572,500 |
| 2024-10-29 | 30.490 | 31.300 | 29.900 | 30.080 | 29.376 | 802,706 |
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.