Hongda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.430 | 4.590 | 4.340 | 4.570 | 4.570 | 33,961,237 |
| 2024-01-22 | 4.730 | 4.770 | 4.450 | 4.490 | 4.490 | 29,450,300 |
| 2024-01-19 | 4.840 | 4.900 | 4.740 | 4.750 | 4.750 | 16,387,600 |
| 2024-01-18 | 4.970 | 4.980 | 4.650 | 4.870 | 4.870 | 40,262,720 |
| 2024-01-17 | 5.110 | 5.110 | 4.980 | 4.990 | 4.990 | 17,990,601 |
| 2024-01-16 | 5.090 | 5.120 | 5.000 | 5.080 | 5.080 | 17,202,901 |
| 2024-01-15 | 5.180 | 5.220 | 4.960 | 5.110 | 5.110 | 35,341,006 |
| 2024-01-12 | 5.230 | 5.270 | 5.170 | 5.200 | 5.200 | 20,835,600 |
| 2024-01-11 | 5.110 | 5.280 | 5.020 | 5.250 | 5.250 | 69,345,400 |
| 2024-01-10 | 4.950 | 5.190 | 4.900 | 5.140 | 5.140 | 52,435,598 |
| 2024-01-09 | 4.860 | 5.020 | 4.820 | 4.950 | 4.950 | 28,727,710 |
| 2024-01-08 | 4.850 | 4.940 | 4.790 | 4.860 | 4.860 | 31,045,400 |
| 2024-01-05 | 5.030 | 5.030 | 4.800 | 4.820 | 4.820 | 31,165,591 |
| 2024-01-04 | 5.030 | 5.110 | 4.910 | 4.960 | 4.960 | 29,763,958 |
| 2024-01-03 | 5.160 | 5.200 | 4.920 | 5.030 | 5.030 | 23,507,700 |
| 2024-01-02 | 5.130 | 5.290 | 5.110 | 5.160 | 5.160 | 25,813,564 |
| 2023-12-29 | 5.080 | 5.160 | 5.020 | 5.130 | 5.130 | 24,550,676 |
| 2023-12-28 | 5.150 | 5.160 | 5.020 | 5.050 | 5.050 | 30,681,720 |
| 2023-12-27 | 5.120 | 5.240 | 5.060 | 5.170 | 5.170 | 27,482,500 |
| 2023-12-26 | 5.360 | 5.540 | 5.080 | 5.110 | 5.110 | 53,277,788 |
| 2023-12-25 | 5.200 | 5.350 | 5.120 | 5.280 | 5.280 | 29,289,919 |
| 2023-12-22 | 5.300 | 5.400 | 5.140 | 5.170 | 5.170 | 39,934,583 |
| 2023-12-21 | 5.200 | 5.360 | 5.150 | 5.280 | 5.280 | 26,072,300 |
| 2023-12-20 | 5.270 | 5.360 | 5.220 | 5.250 | 5.250 | 19,685,701 |
| 2023-12-19 | 5.280 | 5.300 | 5.170 | 5.240 | 5.240 | 25,719,500 |
| 2023-12-18 | 5.400 | 5.420 | 5.220 | 5.250 | 5.250 | 38,662,268 |
| 2023-12-15 | 5.540 | 5.560 | 5.430 | 5.450 | 5.450 | 30,854,303 |
| 2023-12-14 | 5.620 | 5.620 | 5.460 | 5.540 | 5.540 | 24,749,111 |
| 2023-12-13 | 5.550 | 5.620 | 5.470 | 5.550 | 5.550 | 25,936,610 |
| 2023-12-12 | 5.490 | 5.620 | 5.390 | 5.550 | 5.550 | 58,550,832 |
| 2023-12-11 | 5.770 | 5.790 | 5.200 | 5.460 | 5.460 | 81,446,753 |
| 2023-12-08 | 5.830 | 5.870 | 5.650 | 5.770 | 5.770 | 21,332,350 |
| 2023-12-07 | 5.700 | 5.910 | 5.650 | 5.820 | 5.820 | 29,943,720 |
| 2023-12-06 | 5.690 | 5.770 | 5.650 | 5.680 | 5.680 | 19,101,111 |
| 2023-12-05 | 5.800 | 5.830 | 5.670 | 5.680 | 5.680 | 24,644,400 |
| 2023-12-04 | 5.830 | 5.930 | 5.770 | 5.800 | 5.800 | 27,608,500 |
| 2023-12-01 | 5.810 | 5.950 | 5.750 | 5.870 | 5.870 | 33,210,549 |
| 2023-11-30 | 5.670 | 5.850 | 5.500 | 5.810 | 5.810 | 60,027,955 |
| 2023-11-29 | 5.800 | 5.900 | 5.660 | 5.670 | 5.670 | 43,915,645 |
| 2023-11-28 | 5.630 | 5.970 | 5.610 | 5.820 | 5.820 | 53,734,658 |
| 2023-11-27 | 5.760 | 5.760 | 5.540 | 5.640 | 5.640 | 37,290,060 |
| 2023-11-24 | 5.530 | 5.640 | 5.500 | 5.540 | 5.540 | 32,369,883 |
| 2023-11-23 | 5.510 | 5.560 | 5.460 | 5.520 | 5.520 | 24,344,400 |
| 2023-11-22 | 5.490 | 5.620 | 5.490 | 5.530 | 5.530 | 33,196,503 |
| 2023-11-21 | 5.680 | 5.800 | 5.540 | 5.560 | 5.560 | 40,740,501 |
| 2023-11-20 | 5.600 | 5.730 | 5.550 | 5.660 | 5.660 | 35,887,500 |
| 2023-11-17 | 5.530 | 5.600 | 5.470 | 5.590 | 5.590 | 26,035,379 |
| 2023-11-16 | 5.570 | 5.620 | 5.470 | 5.520 | 5.520 | 27,659,199 |
| 2023-11-15 | 5.630 | 5.690 | 5.490 | 5.570 | 5.570 | 46,980,900 |
| 2023-11-14 | 5.580 | 5.700 | 5.540 | 5.670 | 5.670 | 45,758,582 |
| 2023-11-13 | 5.620 | 5.640 | 5.450 | 5.600 | 5.600 | 56,205,169 |
| 2023-11-10 | 5.190 | 5.800 | 5.190 | 5.540 | 5.540 | 105,772,433 |
| 2023-11-09 | 5.440 | 5.470 | 5.280 | 5.290 | 5.290 | 73,585,888 |
| 2023-11-08 | 5.500 | 5.600 | 5.200 | 5.460 | 5.460 | 163,199,945 |
| 2023-11-07 | 4.640 | 5.090 | 4.570 | 5.090 | 5.090 | 70,050,604 |
| 2023-11-06 | 4.630 | 4.780 | 4.610 | 4.630 | 4.630 | 47,415,548 |
| 2023-11-03 | 4.650 | 4.740 | 4.600 | 4.630 | 4.630 | 39,996,500 |
| 2023-11-02 | 4.840 | 4.860 | 4.610 | 4.640 | 4.640 | 58,629,100 |
| 2023-11-01 | 4.790 | 4.900 | 4.760 | 4.830 | 4.830 | 34,397,800 |
| 2023-10-31 | 4.790 | 4.840 | 4.740 | 4.770 | 4.770 | 34,026,172 |
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.