Hong Ri Da Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	105.59	107.60	104.60	106.60	106.60	2,945,934
2026-04-21	103.52	107.96	102.15	105.60	105.60	3,823,982
2026-04-20	100.89	105.00	98.250	103.40	103.40	3,916,038
2026-04-17	95.800	101.52	95.730	101.00	101.00	4,759,888
2026-04-16	93.340	101.54	92.990	96.990	96.990	5,328,280
2026-04-15	95.030	96.070	92.060	92.420	92.420	2,801,981
2026-04-14	93.310	95.880	92.000	95.500	95.500	3,698,381
2026-04-13	89.000	94.960	88.680	93.100	93.100	5,847,426
2026-04-10	86.860	89.500	85.500	88.200	88.200	4,160,422
2026-04-09	84.380	89.960	83.500	86.000	86.000	4,861,352
2026-04-08	79.800	84.980	79.800	84.800	84.800	3,828,828
2026-04-07	81.780	82.780	77.560	77.820	77.820	2,085,766
2026-04-03	83.170	83.870	80.000	81.230	81.230	2,325,257
2026-04-02	85.900	86.600	82.200	83.180	83.180	2,150,100
2026-04-01	85.000	86.100	83.300	85.900	85.900	2,360,290
2026-03-31	85.000	86.300	83.200	84.000	84.000	2,407,273
2026-03-30	83.600	86.750	80.930	85.180	85.180	3,455,449
2026-03-27	78.000	86.300	76.560	84.760	84.760	7,006,477
2026-03-26	78.990	79.950	78.010	78.600	78.600	2,445,629
2026-03-25	80.000	81.500	78.000	79.420	79.420	4,198,782
2026-03-24	73.360	78.600	72.500	78.290	78.290	4,201,143
2026-03-23	76.960	77.350	70.200	72.000	72.000	4,175,962
2026-03-20	77.000	81.910	76.260	77.990	77.990	4,002,008
2026-03-19	76.500	78.600	75.180	76.060	76.060	2,095,817
2026-03-18	76.630	78.730	76.140	77.850	77.850	2,593,245
2026-03-17	77.000	78.880	74.990	75.880	75.880	3,665,633
2026-03-16	78.540	79.000	71.000	74.730	74.730	5,308,017
2026-03-13	80.300	80.800	78.310	78.800	78.800	1,898,741
2026-03-12	84.500	84.500	80.010	80.220	80.220	2,746,025
2026-03-11	85.390	86.950	83.910	84.800	84.800	2,245,039
2026-03-10	85.020	87.420	84.570	85.340	85.340	2,401,541
2026-03-09	86.000	86.800	83.070	84.830	84.830	3,313,767
2026-03-06	84.980	91.500	83.700	87.400	87.400	4,600,834
2026-03-05	83.240	87.350	81.600	85.260	85.260	3,491,814
2026-03-04	80.240	83.800	79.500	81.500	81.500	3,220,495
2026-03-03	85.090	89.550	80.230	80.780	80.780	4,807,376
2026-03-02	80.000	85.780	79.000	85.430	85.430	4,551,424
2026-02-27	80.480	83.380	79.810	82.400	82.400	2,473,181
2026-02-26	77.670	82.230	77.670	80.880	80.880	3,182,532
2026-02-25	79.290	79.430	77.520	77.660	77.660	1,922,099
2026-02-24	80.800	82.000	77.700	79.290	79.290	3,107,565
2026-02-13	75.280	82.680	74.500	80.000	80.000	4,917,831
2026-02-12	74.780	76.260	74.640	75.280	75.280	2,403,238
2026-02-11	74.310	75.780	73.610	75.220	75.220	2,216,388
2026-02-10	75.550	76.980	73.130	74.300	74.300	4,011,955
2026-02-09	74.680	76.500	73.180	75.550	75.550	2,752,981
2026-02-06	70.920	77.080	68.500	74.440	74.440	5,232,800
2026-02-05	71.170	72.740	69.210	69.920	69.920	1,885,900
2026-02-04	72.000	72.590	70.560	71.160	71.160	1,422,400
2026-02-03	71.230	73.000	69.350	71.750	71.750	2,703,645
2026-02-02	71.380	73.980	70.670	71.220	71.220	2,693,200
2026-01-30	73.280	74.770	72.400	72.620	72.620	2,134,589
2026-01-29	77.300	77.870	73.390	74.000	74.000	2,739,812
2026-01-28	77.690	78.000	74.000	76.700	76.700	3,394,944
2026-01-27	76.880	78.780	74.020	77.650	77.650	3,038,007
2026-01-26	75.500	78.500	74.430	76.900	76.900	3,970,869
2026-01-23	75.350	76.000	73.510	75.720	75.720	2,766,448
2026-01-22	75.940	77.150	74.150	75.350	75.350	3,326,448
2026-01-21	75.000	75.550	73.530	75.010	75.010	2,502,700
2026-01-20	73.800	76.560	73.200	75.300	75.300	3,466,200

← NewerPage 3 of 17 · 981 trading daysOlder →

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.