Hong Ri Da Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 69.500 | 74.460 | 58.900 | 74.040 | 74.040 | 5,417,348 |
| 2026-07-20 | 79.550 | 80.210 | 64.000 | 67.600 | 67.600 | 5,111,580 |
| 2026-07-17 | 85.030 | 85.170 | 76.000 | 77.380 | 77.380 | 3,419,200 |
| 2026-07-16 | 88.330 | 90.490 | 82.750 | 84.290 | 84.290 | 2,696,097 |
| 2026-07-15 | 94.940 | 97.000 | 88.280 | 89.000 | 89.000 | 2,794,600 |
| 2026-07-14 | 90.210 | 94.790 | 88.800 | 94.310 | 94.310 | 3,100,801 |
| 2026-07-13 | 104.00 | 104.39 | 86.570 | 90.000 | 90.000 | 5,452,479 |
| 2026-07-10 | 110.64 | 111.88 | 102.10 | 103.00 | 103.00 | 3,909,479 |
| 2026-07-09 | 101.45 | 112.00 | 94.180 | 109.38 | 109.38 | 5,754,422 |
| 2026-07-08 | 96.940 | 99.500 | 92.160 | 98.590 | 98.590 | 3,802,971 |
| 2026-07-07 | 98.490 | 101.00 | 94.360 | 96.350 | 96.350 | 2,771,771 |
| 2026-07-06 | 105.90 | 109.20 | 96.480 | 99.800 | 99.800 | 4,199,718 |
| 2026-07-03 | 106.60 | 107.52 | 103.25 | 106.01 | 106.01 | 2,934,500 |
| 2026-07-02 | 110.66 | 117.00 | 105.05 | 106.00 | 106.00 | 3,478,428 |
| 2026-07-01 | 109.71 | 116.58 | 108.42 | 113.02 | 113.02 | 4,593,633 |
| 2026-06-30 | 107.24 | 111.18 | 105.01 | 110.33 | 110.33 | 3,824,778 |
| 2026-06-29 | 118.00 | 120.70 | 104.02 | 105.59 | 105.59 | 6,653,033 |
| 2026-06-26 | 123.96 | 123.96 | 115.11 | 115.88 | 115.88 | 4,106,424 |
| 2026-06-25 | 124.52 | 129.99 | 121.60 | 123.39 | 123.39 | 3,696,591 |
| 2026-06-24 | 124.00 | 126.50 | 120.72 | 124.45 | 124.45 | 2,870,598 |
| 2026-06-23 | 127.63 | 132.00 | 123.37 | 125.18 | 125.18 | 3,341,435 |
| 2026-06-22 | 135.30 | 135.47 | 123.04 | 127.75 | 127.75 | 6,211,782 |
| 2026-06-18 | 127.93 | 137.11 | 125.99 | 135.30 | 135.30 | 5,083,941 |
| 2026-06-17 | 118.58 | 127.18 | 117.73 | 124.92 | 124.92 | 6,037,515 |
| 2026-06-16 | 119.00 | 121.77 | 116.30 | 119.18 | 119.18 | 4,000,837 |
| 2026-06-15 | 110.11 | 117.98 | 106.11 | 117.77 | 117.77 | 5,154,500 |
| 2026-06-12 | 107.40 | 110.25 | 105.60 | 105.96 | 105.96 | 3,244,100 |
| 2026-06-11 | 105.93 | 107.88 | 104.00 | 105.08 | 105.08 | 2,632,550 |
| 2026-06-10 | 106.50 | 108.18 | 103.39 | 106.94 | 106.94 | 2,739,698 |
| 2026-06-09 | 108.86 | 108.96 | 106.05 | 108.00 | 108.00 | 2,551,200 |
| 2026-06-08 | 106.00 | 112.50 | 105.73 | 107.00 | 107.00 | 3,270,639 |
| 2026-06-05 | 113.21 | 116.87 | 110.63 | 111.67 | 111.67 | 3,351,547 |
| 2026-06-04 | 112.57 | 114.30 | 110.04 | 113.20 | 113.20 | 2,746,000 |
| 2026-06-03 | 107.80 | 114.41 | 106.00 | 113.02 | 113.02 | 5,513,427 |
| 2026-06-02 | 112.13 | 112.79 | 106.55 | 107.01 | 107.01 | 5,338,081 |
| 2026-06-01 | 115.15 | 117.95 | 111.00 | 112.22 | 112.22 | 5,063,731 |
| 2026-05-29 | 115.61 | 119.37 | 113.54 | 115.51 | 115.51 | 5,572,560 |
| 2026-05-28 | 113.96 | 119.79 | 111.41 | 117.15 | 117.15 | 5,993,552 |
| 2026-05-27 | 113.25 | 117.88 | 110.00 | 114.00 | 114.00 | 6,339,344 |
| 2026-05-26 | 121.34 | 128.00 | 114.00 | 115.10 | 115.10 | 8,799,484 |
| 2026-05-25 | 114.03 | 123.04 | 109.57 | 121.39 | 121.39 | 9,575,867 |
| 2026-05-22 | 112.00 | 115.50 | 109.09 | 112.69 | 112.69 | 4,724,000 |
| 2026-05-21 | 120.33 | 121.33 | 110.71 | 111.74 | 111.74 | 4,434,600 |
| 2026-05-20 | 119.00 | 120.66 | 115.80 | 117.98 | 117.98 | 2,909,504 |
| 2026-05-19 | 121.14 | 121.42 | 114.20 | 118.81 | 118.81 | 3,503,707 |
| 2026-05-18 | 118.31 | 124.78 | 116.21 | 121.42 | 121.42 | 3,897,107 |
| 2026-05-15 | 123.67 | 123.67 | 103.99 | 120.46 | 120.46 | 6,378,905 |
| 2026-05-14 | 115.46 | 126.00 | 115.46 | 123.41 | 123.41 | 7,054,348 |
| 2026-05-13 | 107.68 | 118.00 | 106.19 | 117.44 | 117.44 | 10,194,684 |
| 2026-05-12 | 110.37 | 113.26 | 104.52 | 107.01 | 107.01 | 4,681,450 |
| 2026-05-11 | 110.73 | 112.85 | 107.61 | 109.21 | 109.21 | 3,114,897 |
| 2026-05-08 | 108.00 | 110.80 | 105.88 | 109.90 | 109.90 | 3,110,023 |
| 2026-05-07 | 101.99 | 108.00 | 100.88 | 106.68 | 106.68 | 3,674,743 |
| 2026-05-06 | 103.59 | 104.00 | 99.570 | 101.70 | 101.70 | 3,179,700 |
| 2026-04-30 | 103.49 | 105.00 | 101.08 | 103.50 | 103.50 | 2,756,473 |
| 2026-04-29 | 105.00 | 107.36 | 102.23 | 103.51 | 103.51 | 4,143,623 |
| 2026-04-28 | 106.47 | 109.50 | 103.04 | 106.09 | 106.09 | 3,090,050 |
| 2026-04-27 | 109.20 | 110.99 | 104.00 | 106.03 | 106.03 | 3,587,062 |
| 2026-04-24 | 106.16 | 109.35 | 104.50 | 106.53 | 106.53 | 3,496,631 |
| 2026-04-23 | 106.80 | 107.35 | 104.00 | 106.14 | 106.14 | 3,770,667 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-11 | 0.0500 CNY |
| 2024-06-06 | 0.0930 CNY |
| 2023-06-21 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.