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
2025-10-23	48.450	48.960	46.300	47.110	47.110	3,572,405
2025-10-22	49.200	49.470	48.400	48.670	48.670	2,160,150
2025-10-21	48.320	50.440	48.100	49.340	49.340	5,032,848
2025-10-20	47.550	49.500	47.150	48.320	48.320	3,264,540
2025-10-17	48.350	48.900	46.300	46.700	46.700	2,679,823
2025-10-16	48.000	49.660	47.650	48.360	48.360	2,940,471
2025-10-15	46.910	48.800	46.040	48.350	48.350	3,649,007
2025-10-14	49.500	50.200	45.920	46.540	46.540	6,658,802
2025-10-13	45.310	49.230	45.310	48.750	48.750	3,523,554
2025-10-10	48.580	50.120	48.180	48.460	48.460	4,110,435
2025-10-09	50.330	50.740	48.380	48.680	48.680	3,930,050
2025-09-30	49.870	50.530	48.850	49.320	49.320	3,570,200
2025-09-29	49.000	51.150	48.800	49.960	49.960	4,748,650
2025-09-26	50.100	50.610	48.080	48.180	48.180	3,503,100
2025-09-25	50.800	51.770	50.080	50.140	50.140	3,331,200
2025-09-24	48.160	51.870	46.250	51.080	51.080	6,776,284
2025-09-23	50.130	51.640	47.200	48.620	48.620	5,657,651
2025-09-22	48.880	49.660	48.380	48.930	48.930	3,167,548
2025-09-19	49.130	49.450	48.250	48.800	48.800	4,246,252
2025-09-18	49.630	51.160	48.200	48.900	48.900	9,303,500
2025-09-17	51.630	51.870	49.000	50.080	50.080	6,843,052
2025-09-16	46.000	51.900	45.500	51.630	51.630	8,836,952
2025-09-15	47.370	47.730	45.840	46.290	46.290	3,713,487
2025-09-12	48.000	48.700	47.200	47.780	47.780	3,733,000
2025-09-11	46.450	48.750	45.890	48.000	48.000	4,815,694
2025-09-10	46.780	47.660	46.140	46.450	46.450	3,185,813
2025-09-09	48.150	48.350	46.160	46.880	46.880	2,946,000
2025-09-08	46.340	48.700	45.810	48.150	48.150	4,441,894
2025-09-05	45.640	46.870	45.510	46.350	46.350	4,361,729
2025-09-04	47.000	48.000	44.700	45.630	45.630	5,476,400
2025-09-03	48.170	49.800	46.450	47.010	47.010	7,644,803
2025-09-02	52.260	57.230	48.160	49.000	49.000	11,580,403
2025-09-01	51.910	52.800	49.310	51.290	51.290	7,353,371
2025-08-29	50.920	52.280	50.130	51.020	51.020	6,111,874
2025-08-28	47.200	51.840	47.200	50.950	50.950	7,385,915
2025-08-27	49.360	50.520	48.190	48.190	48.190	5,254,146
2025-08-26	49.800	50.500	48.000	49.360	49.360	7,355,207
2025-08-25	48.750	51.500	48.750	50.920	50.920	6,108,222
2025-08-22	47.000	49.170	46.090	48.690	48.690	6,053,958
2025-08-21	49.380	49.700	47.590	48.180	48.180	4,623,167
2025-08-20	48.700	49.950	47.540	49.500	49.500	4,559,300
2025-08-19	48.760	49.380	47.000	49.110	49.110	6,317,000
2025-08-18	48.790	50.000	48.230	49.040	49.040	6,901,960
2025-08-15	47.500	49.300	47.000	48.990	48.990	6,771,500
2025-08-14	50.630	51.500	47.900	47.990	47.990	9,302,100
2025-08-13	50.950	52.390	50.000	51.020	51.020	7,983,218
2025-08-12	50.400	51.460	48.500	50.980	50.980	9,133,658
2025-08-11	45.660	51.600	45.570	51.600	51.600	13,994,743
2025-08-08	44.800	46.100	44.110	44.440	44.440	5,896,752
2025-08-07	45.010	45.580	43.810	45.100	45.100	5,792,269
2025-08-06	43.080	45.800	42.340	45.240	45.240	9,139,309
2025-08-05	42.500	44.980	42.140	43.430	43.430	10,916,878
2025-08-04	42.000	42.500	40.000	41.780	41.780	7,667,800
2025-08-01	40.130	42.710	40.130	41.970	41.970	12,051,240
2025-07-31	42.240	43.000	40.250	40.500	40.500	12,202,900
2025-07-30	44.530	44.770	40.230	41.720	41.720	18,024,265
2025-07-29	44.730	45.300	42.070	44.110	44.110	16,593,889
2025-07-28	42.840	44.480	41.080	44.300	44.300	16,702,259
2025-07-25	34.600	39.580	34.200	39.060	39.060	10,517,530
2025-07-24	34.330	34.760	34.010	34.450	34.450	1,912,952

← NewerPage 5 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.