Hong Ri Da Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 79.760 | 82.740 | 79.760 | 80.770 | 80.770 | 1,336,900 |
| 2026-10-20 | 79.370 | 83.000 | 79.370 | 80.840 | 80.840 | 2,321,500 |
| 2026-10-19 | 75.480 | 83.380 | 72.800 | 82.160 | 82.160 | 4,741,800 |
| 2026-10-16 | 80.500 | 80.500 | 74.000 | 76.740 | 76.740 | 4,776,800 |
| 2026-10-15 | 73.530 | 73.530 | 69.000 | 70.000 | 70.000 | 2,471,700 |
| 2026-10-14 | 79.000 | 79.000 | 75.800 | 75.900 | 75.900 | 1,326,800 |
| 2026-10-13 | 76.690 | 80.220 | 73.130 | 79.000 | 79.000 | 1,776,460 |
| 2026-10-12 | 81.110 | 82.490 | 78.100 | 78.260 | 78.260 | 1,278,220 |
| 2026-10-09 | 85.140 | 85.150 | 77.840 | 81.500 | 81.500 | 2,457,960 |
| 2026-10-08 | 88.900 | 90.980 | 84.010 | 85.140 | 85.140 | 1,753,976 |
| 2026-09-30 | 91.190 | 93.650 | 88.770 | 88.890 | 88.890 | 1,397,767 |
| 2026-09-29 | 91.400 | 91.680 | 89.590 | 91.190 | 91.190 | 1,486,700 |
| 2026-09-28 | 96.540 | 100.00 | 90.000 | 91.000 | 91.000 | 2,171,403 |
| 2026-09-24 | 100.48 | 102.21 | 97.000 | 98.240 | 98.240 | 2,282,290 |
| 2026-09-23 | 105.01 | 105.83 | 101.49 | 101.53 | 101.53 | 2,453,159 |
| 2026-09-22 | 108.00 | 109.39 | 102.03 | 103.07 | 103.07 | 4,701,058 |
| 2026-09-21 | 95.250 | 103.10 | 95.250 | 101.60 | 101.60 | 3,819,643 |
Page 1 of 1 · 17 trading days
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.