Hongda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.880 | 5.950 | 5.760 | 5.830 | 5.830 | 16,239,448 |
| 2024-07-24 | 5.900 | 6.020 | 5.800 | 5.900 | 5.900 | 17,607,648 |
| 2024-07-23 | 6.180 | 6.180 | 5.870 | 5.900 | 5.900 | 26,628,060 |
| 2024-07-22 | 6.500 | 6.550 | 6.130 | 6.190 | 6.190 | 30,768,296 |
| 2024-07-19 | 6.220 | 6.270 | 6.120 | 6.170 | 6.170 | 13,151,700 |
| 2024-07-18 | 6.190 | 6.260 | 6.070 | 6.220 | 6.220 | 20,317,531 |
| 2024-07-17 | 6.350 | 6.360 | 6.210 | 6.220 | 6.220 | 15,927,472 |
| 2024-07-16 | 6.230 | 6.360 | 6.210 | 6.330 | 6.330 | 20,798,831 |
| 2024-07-15 | 6.250 | 6.390 | 6.110 | 6.260 | 6.260 | 27,913,013 |
| 2024-07-12 | 5.910 | 6.300 | 5.880 | 6.260 | 6.260 | 47,661,818 |
| 2024-07-11 | 5.900 | 6.030 | 5.830 | 5.890 | 5.890 | 26,358,865 |
| 2024-07-10 | 5.810 | 6.140 | 5.800 | 5.810 | 5.810 | 34,629,709 |
| 2024-07-09 | 5.660 | 5.890 | 5.660 | 5.760 | 5.760 | 24,399,300 |
| 2024-07-08 | 6.060 | 6.060 | 5.670 | 5.710 | 5.710 | 25,532,801 |
| 2024-07-05 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2024-07-04 | 6.260 | 6.340 | 6.060 | 6.110 | 6.110 | 23,578,072 |
| 2024-07-03 | 6.200 | 6.300 | 6.140 | 6.200 | 6.200 | 15,981,501 |
| 2024-07-02 | 6.290 | 6.370 | 6.140 | 6.220 | 6.220 | 23,160,800 |
| 2024-07-01 | 5.810 | 6.360 | 5.800 | 6.290 | 6.290 | 42,962,501 |
| 2024-06-28 | 5.720 | 5.950 | 5.700 | 5.790 | 5.790 | 24,226,901 |
| 2024-06-27 | 5.920 | 5.990 | 5.700 | 5.720 | 5.720 | 19,709,101 |
| 2024-06-26 | 5.850 | 5.990 | 5.680 | 5.970 | 5.970 | 30,879,562 |
| 2024-06-25 | 6.070 | 6.110 | 5.800 | 5.840 | 5.840 | 28,522,104 |
| 2024-06-24 | 6.200 | 6.300 | 6.050 | 6.070 | 6.070 | 17,885,600 |
| 2024-06-21 | 6.060 | 6.350 | 5.970 | 6.240 | 6.240 | 27,796,402 |
| 2024-06-20 | 6.240 | 6.280 | 6.080 | 6.080 | 6.080 | 17,116,910 |
| 2024-06-19 | 6.330 | 6.340 | 6.220 | 6.240 | 6.240 | 13,791,400 |
| 2024-06-18 | 6.280 | 6.330 | 6.210 | 6.290 | 6.290 | 12,020,359 |
| 2024-06-17 | 6.300 | 6.360 | 6.190 | 6.260 | 6.260 | 13,788,658 |
| 2024-06-14 | 6.240 | 6.310 | 6.130 | 6.280 | 6.280 | 18,227,401 |
| 2024-06-13 | 6.420 | 6.420 | 6.180 | 6.220 | 6.220 | 24,098,472 |
| 2024-06-12 | 6.260 | 6.570 | 6.250 | 6.430 | 6.430 | 32,973,802 |
| 2024-06-11 | 6.490 | 6.500 | 6.170 | 6.240 | 6.240 | 29,894,202 |
| 2024-06-07 | 6.750 | 6.830 | 6.410 | 6.490 | 6.490 | 27,155,301 |
| 2024-06-06 | 6.750 | 6.950 | 6.680 | 6.710 | 6.710 | 27,332,900 |
| 2024-06-05 | 6.770 | 6.880 | 6.710 | 6.750 | 6.750 | 16,342,327 |
| 2024-06-04 | 6.700 | 6.830 | 6.560 | 6.800 | 6.800 | 24,368,600 |
| 2024-06-03 | 6.970 | 6.980 | 6.580 | 6.740 | 6.740 | 33,479,338 |
| 2024-05-31 | 6.790 | 7.030 | 6.760 | 6.960 | 6.960 | 28,252,483 |
| 2024-05-30 | 7.270 | 7.290 | 6.800 | 6.800 | 6.800 | 56,682,748 |
| 2024-05-29 | 7.230 | 7.480 | 7.230 | 7.320 | 7.320 | 55,780,166 |
| 2024-05-28 | 7.160 | 7.580 | 7.160 | 7.340 | 7.340 | 90,418,523 |
| 2024-05-27 | 6.790 | 6.900 | 6.640 | 6.890 | 6.890 | 28,542,944 |
| 2024-05-24 | 6.690 | 6.880 | 6.510 | 6.810 | 6.810 | 32,658,000 |
| 2024-05-23 | 6.830 | 6.850 | 6.640 | 6.660 | 6.660 | 33,038,610 |
| 2024-05-22 | 6.930 | 7.000 | 6.590 | 6.850 | 6.850 | 42,432,600 |
| 2024-05-21 | 6.990 | 7.150 | 6.830 | 6.900 | 6.900 | 45,002,039 |
| 2024-05-20 | 6.820 | 7.090 | 6.650 | 7.010 | 7.010 | 54,424,388 |
| 2024-05-17 | 6.500 | 6.730 | 6.410 | 6.700 | 6.700 | 48,797,782 |
| 2024-05-16 | 6.450 | 6.620 | 6.430 | 6.520 | 6.520 | 37,419,842 |
| 2024-05-15 | 6.440 | 6.480 | 6.200 | 6.420 | 6.420 | 30,054,589 |
| 2024-05-14 | 6.430 | 6.530 | 6.330 | 6.450 | 6.450 | 24,730,346 |
| 2024-05-13 | 6.450 | 6.470 | 6.280 | 6.400 | 6.400 | 22,245,801 |
| 2024-05-10 | 6.470 | 6.500 | 6.270 | 6.450 | 6.450 | 30,349,456 |
| 2024-05-09 | 6.580 | 6.770 | 6.440 | 6.450 | 6.450 | 52,058,800 |
| 2024-05-08 | 6.700 | 6.700 | 6.390 | 6.500 | 6.500 | 41,259,799 |
| 2024-05-07 | 6.610 | 6.750 | 6.570 | 6.680 | 6.680 | 38,247,582 |
| 2024-05-06 | 6.300 | 6.720 | 6.240 | 6.610 | 6.610 | 47,814,755 |
| 2024-04-30 | 6.300 | 6.590 | 6.230 | 6.270 | 6.270 | 44,011,100 |
| 2024-04-29 | 6.470 | 6.500 | 6.260 | 6.300 | 6.300 | 45,829,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.