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
2026-10-21	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
2026-09-18	91.210	95.990	90.580	95.750	95.750	3,252,567
2026-09-17	89.150	91.500	86.660	89.900	89.900	2,351,783
2026-09-16	86.470	90.700	85.580	89.760	89.760	2,136,232
2026-09-15	84.600	88.500	84.600	86.460	86.460	1,978,400
2026-09-14	85.640	86.440	82.340	85.520	85.520	1,637,860
2026-09-11	86.010	86.990	80.740	85.190	85.190	3,099,900
2026-09-10	84.000	89.180	82.370	86.910	86.910	4,832,621
2026-09-09	83.550	85.680	81.770	83.370	83.370	2,038,900
2026-09-08	86.740	86.740	82.800	83.550	83.550	1,984,600
2026-09-07	83.360	87.500	83.360	86.730	86.730	1,582,422
2026-09-04	88.510	90.410	82.540	83.980	83.980	2,419,744
2026-09-03	89.000	89.500	85.500	88.340	88.340	2,587,834
2026-09-02	89.580	91.180	87.660	88.140	88.140	1,923,212
2026-09-01	94.210	95.000	90.000	90.670	90.670	2,791,778
2026-08-31	85.870	94.750	85.820	94.210	94.210	3,993,595
2026-08-28	89.670	90.000	86.390	86.700	86.700	2,474,340
2026-08-27	81.790	90.870	80.110	90.790	90.790	3,877,282
2026-08-26	86.400	87.400	81.000	81.280	81.280	3,152,035
2026-08-25	90.990	90.990	83.500	87.120	87.120	4,093,699
2026-08-24	88.550	92.500	86.380	90.990	90.990	3,234,011
2026-08-21	87.500	88.300	83.880	87.780	87.780	2,412,414
2026-08-20	84.110	90.200	82.500	87.680	87.680	3,444,912
2026-08-19	88.500	88.800	80.000	83.000	83.000	3,767,893
2026-08-18	87.580	91.000	87.510	90.230	90.230	2,642,734
2026-08-17	81.700	87.990	81.420	87.990	87.990	2,412,400
2026-08-14	80.520	82.250	79.190	81.420	81.420	1,683,308
2026-08-13	81.050	82.550	79.340	79.430	79.430	2,165,777
2026-08-12	77.450	80.750	76.500	79.620	79.620	2,783,777
2026-08-11	78.430	78.930	74.840	77.060	77.060	3,498,177
2026-08-10	76.160	78.900	72.800	78.140	78.140	4,551,637
2026-08-07	70.800	75.510	69.600	75.000	75.000	3,773,481
2026-08-06	69.690	72.280	67.800	70.720	70.720	2,423,300
2026-08-05	64.980	71.000	64.670	70.390	70.390	3,293,379
2026-08-04	64.070	66.830	62.780	65.300	65.300	3,538,200
2026-08-03	65.330	65.510	61.470	62.660	62.660	3,354,697
2026-07-31	63.540	70.060	62.900	65.640	65.640	4,475,517
2026-07-30	67.780	68.950	60.130	60.900	60.900	3,640,948
2026-07-29	71.640	72.140	65.000	68.370	68.370	2,904,457
2026-07-28	74.360	75.500	70.230	70.230	70.230	3,228,775
2026-07-27	71.500	75.950	69.530	74.950	74.950	3,664,600
2026-07-24	70.710	72.290	68.930	70.980	70.980	2,405,449
2026-07-23	73.840	74.850	69.600	72.000	72.000	2,696,112
2026-07-22	74.780	77.900	72.100	73.930	73.930	3,763,801

Page 1 of 5 · 243 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.