Hongda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.340 | 6.660 | 6.330 | 6.440 | 6.440 | 45,506,190 |
| 2024-04-25 | 6.420 | 6.470 | 6.260 | 6.270 | 6.270 | 32,815,300 |
| 2024-04-24 | 6.080 | 6.480 | 6.070 | 6.420 | 6.420 | 46,615,801 |
| 2024-04-23 | 6.350 | 6.430 | 5.990 | 6.020 | 6.020 | 55,348,320 |
| 2024-04-22 | 6.560 | 6.600 | 6.340 | 6.380 | 6.380 | 34,244,300 |
| 2024-04-19 | 6.770 | 6.840 | 6.520 | 6.550 | 6.550 | 27,685,068 |
| 2024-04-18 | 6.720 | 6.910 | 6.560 | 6.790 | 6.790 | 31,515,112 |
| 2024-04-17 | 6.430 | 6.730 | 6.430 | 6.730 | 6.730 | 29,108,310 |
| 2024-04-16 | 6.640 | 6.750 | 6.350 | 6.380 | 6.380 | 43,373,460 |
| 2024-04-15 | 6.950 | 6.980 | 6.510 | 6.670 | 6.670 | 44,348,249 |
| 2024-04-12 | 6.760 | 6.930 | 6.740 | 6.930 | 6.930 | 35,710,559 |
| 2024-04-11 | 6.680 | 6.940 | 6.630 | 6.760 | 6.760 | 46,304,810 |
| 2024-04-10 | 6.750 | 6.810 | 6.500 | 6.700 | 6.700 | 43,749,464 |
| 2024-04-09 | 7.020 | 7.200 | 6.420 | 6.800 | 6.800 | 103,403,688 |
| 2024-04-08 | 7.290 | 7.480 | 7.100 | 7.120 | 7.120 | 35,389,018 |
| 2024-04-03 | 7.180 | 7.320 | 7.090 | 7.300 | 7.300 | 32,234,225 |
| 2024-04-02 | 7.660 | 7.790 | 6.850 | 7.180 | 7.180 | 77,376,525 |
| 2024-04-01 | 7.150 | 7.560 | 7.090 | 7.530 | 7.530 | 55,843,202 |
| 2024-03-29 | 7.080 | 7.150 | 7.000 | 7.150 | 7.150 | 18,452,801 |
| 2024-03-28 | 7.060 | 7.410 | 6.940 | 7.090 | 7.090 | 52,600,401 |
| 2024-03-27 | 7.470 | 7.470 | 7.030 | 7.070 | 7.070 | 55,273,215 |
| 2024-03-26 | 7.210 | 7.560 | 7.180 | 7.470 | 7.470 | 60,893,402 |
| 2024-03-25 | 7.700 | 7.790 | 7.200 | 7.210 | 7.210 | 87,106,564 |
| 2024-03-22 | 7.790 | 7.890 | 7.510 | 7.720 | 7.720 | 88,240,744 |
| 2024-03-21 | 6.860 | 7.590 | 6.860 | 7.590 | 7.590 | 92,328,781 |
| 2024-03-20 | 6.850 | 6.970 | 6.750 | 6.900 | 6.900 | 36,563,148 |
| 2024-03-19 | 6.730 | 6.940 | 6.610 | 6.860 | 6.860 | 51,453,308 |
| 2024-03-18 | 6.650 | 6.780 | 6.550 | 6.680 | 6.680 | 42,072,914 |
| 2024-03-15 | 6.510 | 6.650 | 6.370 | 6.570 | 6.570 | 41,155,310 |
| 2024-03-14 | 6.610 | 6.830 | 6.550 | 6.590 | 6.590 | 42,929,700 |
| 2024-03-13 | 6.500 | 6.740 | 6.400 | 6.650 | 6.650 | 54,334,649 |
| 2024-03-12 | 6.700 | 7.080 | 6.420 | 6.540 | 6.540 | 85,773,190 |
| 2024-03-11 | 6.470 | 6.780 | 6.400 | 6.720 | 6.720 | 55,293,373 |
| 2024-03-08 | 6.440 | 6.520 | 6.380 | 6.500 | 6.500 | 29,806,300 |
| 2024-03-07 | 6.400 | 6.520 | 6.400 | 6.430 | 6.430 | 43,659,835 |
| 2024-03-06 | 6.430 | 6.550 | 6.350 | 6.420 | 6.420 | 40,259,100 |
| 2024-03-05 | 6.480 | 6.550 | 6.230 | 6.430 | 6.430 | 62,591,974 |
| 2024-03-04 | 5.970 | 6.510 | 5.930 | 6.480 | 6.480 | 85,127,896 |
| 2024-03-01 | 5.670 | 6.130 | 5.610 | 6.010 | 6.010 | 72,218,604 |
| 2024-02-29 | 5.350 | 5.580 | 5.350 | 5.570 | 5.570 | 36,837,825 |
| 2024-02-28 | 5.590 | 5.610 | 5.300 | 5.320 | 5.320 | 44,001,005 |
| 2024-02-27 | 5.450 | 5.660 | 5.380 | 5.580 | 5.580 | 37,565,456 |
| 2024-02-26 | 5.500 | 5.560 | 5.350 | 5.400 | 5.400 | 27,540,101 |
| 2024-02-23 | 5.290 | 5.630 | 5.180 | 5.490 | 5.490 | 51,286,594 |
| 2024-02-22 | 5.290 | 5.360 | 5.230 | 5.280 | 5.280 | 20,259,900 |
| 2024-02-21 | 5.400 | 5.460 | 5.300 | 5.300 | 5.300 | 39,170,257 |
| 2024-02-20 | 5.330 | 5.410 | 5.200 | 5.400 | 5.400 | 31,694,817 |
| 2024-02-19 | 5.320 | 5.430 | 5.250 | 5.340 | 5.340 | 45,782,393 |
| 2024-02-08 | 4.850 | 5.250 | 4.850 | 5.250 | 5.250 | 53,938,433 |
| 2024-02-07 | 4.630 | 4.880 | 4.580 | 4.860 | 4.860 | 55,381,560 |
| 2024-02-06 | 4.430 | 4.750 | 4.280 | 4.620 | 4.620 | 57,390,317 |
| 2024-02-05 | 4.590 | 4.760 | 4.340 | 4.410 | 4.410 | 81,018,715 |
| 2024-02-02 | 4.280 | 4.660 | 4.230 | 4.660 | 4.660 | 83,391,648 |
| 2024-02-01 | 4.210 | 4.400 | 4.080 | 4.240 | 4.240 | 29,928,002 |
| 2024-01-31 | 4.540 | 4.540 | 4.230 | 4.250 | 4.250 | 32,857,200 |
| 2024-01-30 | 4.620 | 4.660 | 4.490 | 4.500 | 4.500 | 20,441,982 |
| 2024-01-29 | 4.760 | 4.810 | 4.660 | 4.660 | 4.660 | 18,936,400 |
| 2024-01-26 | 4.800 | 4.850 | 4.730 | 4.750 | 4.750 | 20,693,400 |
| 2024-01-25 | 4.620 | 4.820 | 4.590 | 4.800 | 4.800 | 31,797,615 |
| 2024-01-24 | 4.570 | 4.690 | 4.430 | 4.620 | 4.620 | 29,562,200 |
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.