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
2025-07-24	34.330	34.760	34.010	34.450	34.450	1,912,952
2025-07-23	34.610	34.730	33.900	34.330	34.330	2,186,900
2025-07-22	33.780	35.480	33.750	34.610	34.610	4,608,300
2025-07-21	34.700	34.710	33.130	33.920	33.920	4,651,800
2025-07-18	35.230	35.860	34.720	34.870	34.870	3,781,000
2025-07-17	34.860	35.480	34.850	35.230	35.230	2,649,300
2025-07-16	34.630	35.090	34.300	34.850	34.850	3,183,600
2025-07-15	33.900	35.460	33.880	34.630	34.630	3,879,898
2025-07-14	33.000	34.510	32.650	34.150	34.150	4,124,406
2025-07-11	32.820	33.370	32.500	32.800	32.800	2,325,272
2025-07-10	33.930	34.100	32.600	32.780	32.730	4,125,236
2025-07-09	33.900	34.600	33.650	33.930	33.878	3,710,600
2025-07-08	33.000	34.290	32.800	34.000	33.948	3,908,407
2025-07-07	32.500	33.240	32.200	33.070	33.020	2,536,700
2025-07-04	33.140	33.280	32.270	32.760	32.710	3,600,500
2025-07-03	33.070	33.460	32.710	33.160	33.109	2,800,500
2025-07-02	32.500	33.800	32.300	33.120	33.070	4,646,746
2025-07-01	32.440	33.000	32.010	32.330	32.281	3,348,900
2025-06-30	31.880	32.500	31.750	32.450	32.401	3,364,800
2025-06-27	31.490	32.040	30.850	31.880	31.831	4,209,700
2025-06-26	30.000	32.370	30.000	31.490	31.442	7,415,857
2025-06-25	30.010	30.490	29.870	30.050	30.004	1,561,600
2025-06-24	29.680	30.300	29.550	30.000	29.954	1,578,000
2025-06-23	29.300	29.750	28.800	29.690	29.645	1,721,300
2025-06-20	29.160	29.950	29.150	29.300	29.255	1,470,800
2025-06-19	30.150	30.520	29.450	29.600	29.555	2,503,900
2025-06-18	30.270	30.800	29.850	30.450	30.404	2,532,587
2025-06-17	29.940	30.650	29.820	30.350	30.304	3,291,201
2025-06-16	29.500	30.680	29.290	29.960	29.914	3,180,100
2025-06-13	29.240	29.870	29.160	29.330	29.285	2,501,200
2025-06-12	29.750	29.800	29.140	29.340	29.295	2,968,500
2025-06-11	27.560	30.290	27.450	29.750	29.705	8,454,265
2025-06-10	27.200	27.900	26.860	27.450	27.408	2,990,000
2025-06-09	27.490	27.650	26.810	27.230	27.189	3,262,800
2025-06-06	28.310	28.580	27.100	27.400	27.358	2,636,053
2025-06-05	28.280	28.300	27.800	28.090	28.047	1,719,688
2025-06-04	27.810	29.000	27.680	28.180	28.137	2,224,000
2025-06-03	27.550	27.960	27.310	27.810	27.768	1,265,700
2025-05-30	28.000	28.320	27.280	27.550	27.508	1,556,700
2025-05-29	27.900	28.220	27.210	28.200	28.157	1,995,200
2025-05-28	27.910	28.200	27.500	27.620	27.578	1,697,500
2025-05-27	28.170	28.200	27.510	27.700	27.658	1,320,200
2025-05-26	28.160	28.490	27.960	28.280	28.237	1,488,100
2025-05-23	28.790	29.100	28.260	28.260	28.217	2,882,400
2025-05-22	29.860	29.860	28.600	28.650	28.606	3,249,043
2025-05-21	30.300	30.300	29.520	29.680	29.635	2,380,000
2025-05-20	30.300	30.550	29.910	30.310	30.264	1,769,700
2025-05-19	29.930	30.230	29.600	30.140	30.094	1,576,600
2025-05-16	29.800	30.350	29.780	29.900	29.854	1,960,500
2025-05-15	29.830	30.100	29.000	29.950	29.904	2,036,500
2025-05-14	30.420	31.130	29.500	29.960	29.914	2,644,900
2025-05-13	30.400	31.200	29.710	30.410	30.364	3,023,700
2025-05-12	30.860	30.940	29.740	30.070	30.024	3,014,600
2025-05-09	31.000	31.170	30.340	30.500	30.454	2,578,100
2025-05-08	30.190	31.130	29.800	30.910	30.863	3,198,100
2025-05-07	30.450	31.270	29.800	30.210	30.164	2,768,200
2025-05-06	29.300	30.200	29.150	29.950	29.904	3,036,200
2025-04-30	28.840	29.390	28.780	28.910	28.866	1,926,200
2025-04-29	28.740	29.260	28.420	28.910	28.866	1,466,000
2025-04-28	29.480	29.560	28.500	28.680	28.636	1,916,300

← NewerPage 6 of 17 · 982 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.