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
2026-01-19	71.680	76.460	70.740	73.960	73.960	4,742,673
2026-01-16	68.000	71.360	67.500	70.310	70.310	4,326,410
2026-01-15	66.510	68.250	66.120	66.650	66.650	2,512,452
2026-01-14	70.600	71.470	66.000	67.050	67.050	6,014,497
2026-01-13	70.950	72.990	70.600	70.600	70.600	2,725,800
2026-01-12	71.510	74.450	70.390	71.290	71.290	3,622,400
2026-01-09	70.380	70.710	69.100	70.390	70.390	2,699,700
2026-01-08	70.610	71.670	67.770	70.000	70.000	3,507,500
2026-01-07	68.510	71.880	67.710	70.810	70.810	4,577,350
2026-01-06	68.760	69.150	67.060	68.510	68.510	3,120,900
2026-01-05	67.770	68.950	66.690	67.950	67.950	2,934,434
2025-12-31	68.460	68.560	66.970	67.780	67.780	2,176,700
2025-12-30	68.600	69.940	67.310	67.610	67.610	2,063,700
2025-12-29	67.810	69.690	66.450	68.790	68.790	2,412,600
2025-12-26	68.000	69.190	67.450	67.780	67.780	1,563,600
2025-12-25	69.780	69.890	67.580	68.160	68.160	2,027,200
2025-12-24	69.280	69.750	66.730	68.670	68.670	3,947,200
2025-12-23	71.220	71.680	68.770	69.280	69.280	3,224,903
2025-12-22	71.310	72.430	70.580	71.370	71.370	3,019,900
2025-12-19	71.750	71.750	69.350	70.810	70.810	3,625,196
2025-12-18	71.500	73.160	70.090	70.900	70.900	5,494,635
2025-12-17	68.500	72.800	67.970	72.180	72.180	6,968,585
2025-12-16	67.770	68.880	65.210	67.800	67.800	5,276,479
2025-12-15	70.000	70.840	67.600	68.030	68.030	6,738,057
2025-12-12	68.350	70.990	66.530	70.410	70.410	7,911,167
2025-12-11	67.410	69.500	65.000	68.690	68.690	9,690,399
2025-12-10	59.100	66.880	58.900	66.790	66.790	10,054,242
2025-12-09	57.000	59.270	56.700	58.940	58.940	3,579,382
2025-12-08	55.250	57.770	55.160	57.370	57.370	3,505,537
2025-12-05	54.090	55.380	53.550	55.040	55.040	2,223,499
2025-12-04	53.880	54.740	53.580	53.990	53.990	2,461,499
2025-12-03	52.320	55.000	52.220	54.100	54.100	3,792,078
2025-12-02	53.000	53.400	51.950	52.170	52.170	2,231,400
2025-12-01	52.780	53.300	51.910	53.000	53.000	1,638,900
2025-11-28	51.870	52.980	51.820	52.670	52.670	1,441,345
2025-11-27	53.300	53.980	51.710	51.820	51.820	2,348,963
2025-11-26	50.400	54.000	49.680	52.770	52.770	3,726,598
2025-11-25	48.990	50.500	48.320	50.380	50.380	2,273,580
2025-11-24	49.000	49.600	47.820	48.310	48.310	1,889,346
2025-11-21	51.010	51.970	48.350	48.600	48.600	3,600,100
2025-11-20	51.700	53.350	51.360	52.030	52.030	2,806,005
2025-11-19	52.190	52.410	50.280	51.240	51.240	2,333,804
2025-11-18	52.900	53.070	51.710	52.200	52.200	2,166,400
2025-11-17	54.860	55.510	52.730	53.100	53.100	3,000,576
2025-11-14	56.000	56.430	54.850	54.850	54.850	3,138,526
2025-11-13	56.060	58.180	55.000	55.990	55.990	5,318,050
2025-11-12	54.550	56.800	53.580	56.070	56.070	5,166,350
2025-11-11	54.000	55.190	53.020	54.500	54.500	4,712,687
2025-11-10	52.020	54.000	51.530	53.450	53.450	5,003,450
2025-11-07	51.490	53.310	50.540	52.010	52.010	3,662,700
2025-11-06	50.830	52.000	50.010	51.510	51.510	2,476,200
2025-11-05	50.400	51.300	48.740	50.830	50.830	2,982,419
2025-11-04	51.920	52.080	50.090	50.820	50.820	3,196,707
2025-11-03	51.000	52.770	50.110	52.000	52.000	2,744,500
2025-10-31	51.630	52.750	50.500	51.230	51.230	3,902,593
2025-10-30	52.400	53.750	51.600	51.600	51.600	3,902,581
2025-10-29	50.600	53.190	50.210	52.660	52.660	4,398,850
2025-10-28	50.000	51.450	50.000	50.780	50.780	4,356,658
2025-10-27	48.320	51.590	47.530	50.630	50.630	8,650,821
2025-10-24	47.010	48.950	46.800	47.600	47.600	4,920,458

← NewerPage 4 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.