Hong Ri Da Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 26.240 | 26.250 | 25.090 | 25.160 | 25.122 | 4,510,365 |
| 2024-10-28 | 26.360 | 26.510 | 25.660 | 26.160 | 26.120 | 3,534,700 |
| 2024-10-25 | 26.350 | 26.580 | 25.930 | 26.230 | 26.190 | 5,077,630 |
| 2024-10-24 | 26.310 | 26.500 | 25.980 | 26.200 | 26.160 | 2,801,104 |
| 2024-10-23 | 27.080 | 27.440 | 26.180 | 26.470 | 26.430 | 4,043,700 |
| 2024-10-22 | 27.870 | 27.880 | 26.360 | 27.080 | 27.039 | 5,946,501 |
| 2024-10-21 | 27.540 | 28.810 | 27.110 | 27.830 | 27.788 | 8,059,607 |
| 2024-10-18 | 25.640 | 28.330 | 25.640 | 27.750 | 27.708 | 9,498,190 |
| 2024-10-17 | 25.490 | 27.280 | 25.230 | 26.140 | 26.100 | 6,223,528 |
| 2024-10-16 | 25.000 | 25.530 | 24.760 | 25.200 | 25.162 | 2,654,405 |
| 2024-10-15 | 26.260 | 26.680 | 25.500 | 25.640 | 25.601 | 3,231,600 |
| 2024-10-14 | 25.060 | 26.270 | 24.620 | 26.250 | 26.210 | 3,940,028 |
| 2024-10-11 | 25.680 | 25.880 | 24.450 | 25.000 | 24.962 | 3,831,523 |
| 2024-10-10 | 25.730 | 26.780 | 25.130 | 26.000 | 25.960 | 5,283,999 |
| 2024-10-09 | 27.220 | 27.500 | 25.650 | 25.730 | 25.691 | 8,175,598 |
| 2024-10-08 | 30.800 | 30.850 | 25.500 | 28.800 | 28.756 | 15,998,768 |
| 2024-09-30 | 24.450 | 27.480 | 23.500 | 26.470 | 26.430 | 12,056,776 |
| 2024-09-27 | 23.190 | 24.070 | 22.820 | 23.830 | 23.794 | 6,133,100 |
| 2024-09-26 | 22.230 | 23.100 | 22.000 | 23.100 | 23.065 | 2,780,623 |
| 2024-09-25 | 22.590 | 23.340 | 22.210 | 22.320 | 22.286 | 3,930,796 |
| 2024-09-24 | 21.980 | 22.440 | 21.430 | 22.360 | 22.326 | 2,149,243 |
| 2024-09-23 | 21.680 | 22.250 | 21.480 | 21.730 | 21.697 | 1,487,600 |
| 2024-09-20 | 21.340 | 21.650 | 21.010 | 21.510 | 21.477 | 1,257,700 |
| 2024-09-19 | 21.300 | 21.510 | 20.810 | 21.350 | 21.317 | 1,686,700 |
| 2024-09-18 | 21.490 | 21.980 | 20.650 | 21.410 | 21.377 | 2,403,200 |
| 2024-09-13 | 21.950 | 21.950 | 20.940 | 21.700 | 21.667 | 3,117,237 |
| 2024-09-12 | 22.170 | 22.400 | 21.700 | 21.810 | 21.777 | 973,898 |
| 2024-09-11 | 22.250 | 22.540 | 22.130 | 22.190 | 22.156 | 613,167 |
| 2024-09-10 | 22.000 | 22.490 | 21.860 | 22.490 | 22.456 | 976,729 |
| 2024-09-09 | 22.500 | 22.550 | 21.910 | 22.200 | 22.166 | 1,055,298 |
| 2024-09-06 | 22.620 | 22.800 | 22.300 | 22.450 | 22.416 | 1,269,594 |
| 2024-09-05 | 22.720 | 23.000 | 22.230 | 22.580 | 22.546 | 1,907,400 |
| 2024-09-04 | 22.660 | 23.300 | 22.060 | 22.710 | 22.675 | 2,599,565 |
| 2024-09-03 | 22.950 | 23.050 | 22.530 | 22.660 | 22.625 | 1,561,330 |
| 2024-09-02 | 22.790 | 23.340 | 22.600 | 22.900 | 22.865 | 2,493,465 |
| 2024-08-30 | 22.630 | 23.150 | 22.400 | 22.860 | 22.825 | 2,234,367 |
| 2024-08-29 | 21.880 | 22.790 | 21.460 | 22.550 | 22.516 | 1,838,300 |
| 2024-08-28 | 21.500 | 21.990 | 21.300 | 21.680 | 21.647 | 960,430 |
| 2024-08-27 | 22.380 | 22.380 | 21.390 | 21.570 | 21.537 | 1,147,000 |
| 2024-08-26 | 22.010 | 22.380 | 21.700 | 22.300 | 22.266 | 849,165 |
| 2024-08-23 | 22.110 | 22.270 | 21.700 | 22.170 | 22.136 | 786,700 |
| 2024-08-22 | 22.320 | 22.500 | 21.950 | 22.100 | 22.066 | 975,100 |
| 2024-08-21 | 22.100 | 22.650 | 22.080 | 22.450 | 22.416 | 995,100 |
| 2024-08-20 | 22.850 | 23.130 | 22.100 | 22.300 | 22.266 | 1,965,800 |
| 2024-08-19 | 23.620 | 23.880 | 22.820 | 22.850 | 22.815 | 2,916,343 |
| 2024-08-16 | 22.800 | 23.860 | 22.750 | 23.630 | 23.594 | 4,753,800 |
| 2024-08-15 | 22.490 | 22.910 | 22.110 | 22.800 | 22.765 | 3,561,600 |
| 2024-08-14 | 22.070 | 23.150 | 22.000 | 22.790 | 22.755 | 4,096,600 |
| 2024-08-13 | 21.610 | 22.360 | 21.600 | 21.980 | 21.947 | 2,001,100 |
| 2024-08-12 | 23.000 | 23.000 | 21.400 | 21.630 | 21.597 | 4,814,000 |
| 2024-08-09 | 21.900 | 23.480 | 21.790 | 23.200 | 23.165 | 5,639,800 |
| 2024-08-08 | 21.990 | 22.010 | 21.280 | 21.780 | 21.747 | 1,324,500 |
| 2024-08-07 | 21.440 | 22.250 | 21.370 | 21.920 | 21.887 | 1,644,900 |
| 2024-08-06 | 21.600 | 21.810 | 21.080 | 21.460 | 21.427 | 1,364,784 |
| 2024-08-05 | 21.980 | 22.150 | 21.240 | 21.360 | 21.327 | 1,803,100 |
| 2024-08-02 | 22.590 | 22.590 | 21.900 | 22.180 | 22.146 | 1,420,761 |
| 2024-08-01 | 22.900 | 23.200 | 22.360 | 22.550 | 22.516 | 1,911,877 |
| 2024-07-31 | 22.350 | 22.940 | 20.990 | 22.710 | 22.675 | 4,324,198 |
| 2024-07-30 | 22.860 | 22.860 | 21.880 | 22.300 | 22.266 | 1,735,773 |
| 2024-07-29 | 23.160 | 23.160 | 22.540 | 22.840 | 22.805 | 1,345,351 |
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.