Hongda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 4.690 | 4.840 | 4.650 | 4.770 | 4.770 | 57,627,685 |
| 2023-10-27 | 4.380 | 4.730 | 4.360 | 4.710 | 4.710 | 70,362,516 |
| 2023-10-26 | 4.300 | 4.430 | 4.240 | 4.410 | 4.410 | 35,553,738 |
| 2023-10-25 | 4.190 | 4.370 | 4.180 | 4.320 | 4.320 | 45,277,599 |
| 2023-10-24 | 4.050 | 4.210 | 4.020 | 4.170 | 4.170 | 37,522,247 |
| 2023-10-23 | 4.210 | 4.230 | 3.980 | 4.010 | 4.010 | 39,446,113 |
| 2023-10-20 | 4.270 | 4.310 | 4.110 | 4.150 | 4.150 | 46,021,211 |
| 2023-10-19 | 4.370 | 4.400 | 4.260 | 4.280 | 4.280 | 36,309,700 |
| 2023-10-18 | 4.500 | 4.510 | 4.340 | 4.370 | 4.370 | 40,097,254 |
| 2023-10-17 | 4.510 | 4.600 | 4.420 | 4.500 | 4.500 | 45,719,888 |
| 2023-10-16 | 4.440 | 4.530 | 4.410 | 4.520 | 4.520 | 41,134,315 |
| 2023-10-13 | 4.480 | 4.500 | 4.400 | 4.440 | 4.440 | 43,776,215 |
| 2023-10-12 | 4.330 | 4.560 | 4.310 | 4.480 | 4.480 | 77,248,000 |
| 2023-10-11 | 4.630 | 4.790 | 4.310 | 4.470 | 4.470 | 156,839,655 |
| 2023-10-10 | 4.470 | 4.490 | 4.100 | 4.490 | 4.490 | 53,318,919 |
| 2023-10-09 | 3.710 | 4.080 | 3.700 | 4.080 | 4.080 | 46,299,802 |
| 2023-09-28 | 3.550 | 3.720 | 3.550 | 3.710 | 3.710 | 25,446,160 |
| 2023-09-27 | 3.590 | 3.650 | 3.550 | 3.550 | 3.550 | 21,290,198 |
| 2023-09-26 | 3.620 | 3.620 | 3.570 | 3.590 | 3.590 | 19,894,025 |
| 2023-09-25 | 3.710 | 3.710 | 3.600 | 3.610 | 3.610 | 20,099,200 |
| 2023-09-22 | 3.680 | 3.720 | 3.640 | 3.720 | 3.720 | 14,609,374 |
| 2023-09-21 | 3.680 | 3.720 | 3.670 | 3.670 | 3.670 | 12,025,000 |
| 2023-09-20 | 3.730 | 3.750 | 3.680 | 3.690 | 3.690 | 12,664,454 |
| 2023-09-19 | 3.760 | 3.780 | 3.730 | 3.740 | 3.740 | 13,670,500 |
| 2023-09-18 | 3.740 | 3.800 | 3.670 | 3.780 | 3.780 | 24,324,831 |
| 2023-09-15 | 3.700 | 3.800 | 3.700 | 3.720 | 3.720 | 24,882,100 |
| 2023-09-14 | 3.690 | 3.740 | 3.670 | 3.700 | 3.700 | 17,494,000 |
| 2023-09-13 | 3.740 | 3.790 | 3.690 | 3.720 | 3.720 | 17,137,705 |
| 2023-09-12 | 3.850 | 3.850 | 3.730 | 3.740 | 3.740 | 19,959,100 |
| 2023-09-11 | 3.810 | 3.880 | 3.780 | 3.840 | 3.840 | 20,658,011 |
| 2023-09-08 | 3.840 | 3.870 | 3.760 | 3.800 | 3.800 | 16,607,771 |
| 2023-09-07 | 3.940 | 3.960 | 3.830 | 3.840 | 3.840 | 20,930,906 |
| 2023-09-06 | 4.000 | 4.010 | 3.900 | 3.940 | 3.940 | 23,161,879 |
| 2023-09-05 | 4.030 | 4.040 | 3.950 | 4.020 | 4.020 | 26,107,888 |
| 2023-09-04 | 3.820 | 4.040 | 3.800 | 4.020 | 4.020 | 47,218,935 |
| 2023-09-01 | 3.800 | 3.930 | 3.780 | 3.880 | 3.880 | 33,230,317 |
| 2023-08-31 | 3.920 | 3.920 | 3.750 | 3.800 | 3.800 | 43,880,739 |
| 2023-08-30 | 3.910 | 4.110 | 3.910 | 3.930 | 3.930 | 50,717,023 |
| 2023-08-29 | 3.710 | 3.920 | 3.680 | 3.900 | 3.900 | 39,017,318 |
| 2023-08-28 | 3.900 | 3.930 | 3.680 | 3.700 | 3.700 | 39,009,648 |
| 2023-08-25 | 3.700 | 3.740 | 3.620 | 3.650 | 3.650 | 30,782,025 |
| 2023-08-24 | 3.810 | 3.830 | 3.690 | 3.690 | 3.690 | 38,301,128 |
| 2023-08-23 | 3.970 | 3.980 | 3.790 | 3.790 | 3.790 | 26,873,300 |
| 2023-08-22 | 3.950 | 3.990 | 3.830 | 3.920 | 3.920 | 28,751,500 |
| 2023-08-21 | 4.000 | 4.070 | 3.910 | 3.910 | 3.910 | 24,274,873 |
| 2023-08-18 | 4.060 | 4.110 | 3.970 | 3.980 | 3.980 | 14,696,979 |
| 2023-08-17 | 4.030 | 4.120 | 3.960 | 4.070 | 4.070 | 19,525,900 |
| 2023-08-16 | 4.090 | 4.110 | 4.010 | 4.030 | 4.030 | 21,762,600 |
| 2023-08-15 | 4.200 | 4.220 | 4.030 | 4.080 | 4.080 | 34,239,401 |
| 2023-08-14 | 4.190 | 4.240 | 4.140 | 4.220 | 4.220 | 19,232,251 |
| 2023-08-11 | 4.280 | 4.290 | 4.180 | 4.190 | 4.190 | 17,800,401 |
| 2023-08-10 | 4.280 | 4.390 | 4.260 | 4.260 | 4.260 | 18,362,711 |
| 2023-08-09 | 4.290 | 4.340 | 4.210 | 4.260 | 4.260 | 16,324,307 |
| 2023-08-08 | 4.360 | 4.370 | 4.290 | 4.330 | 4.330 | 20,445,600 |
| 2023-08-07 | 4.390 | 4.440 | 4.370 | 4.380 | 4.380 | 13,122,100 |
| 2023-08-04 | 4.460 | 4.500 | 4.390 | 4.390 | 4.390 | 15,889,310 |
| 2023-08-03 | 4.530 | 4.560 | 4.450 | 4.450 | 4.450 | 23,339,000 |
| 2023-08-02 | 4.550 | 4.650 | 4.520 | 4.570 | 4.570 | 21,201,921 |
| 2023-08-01 | 4.520 | 4.550 | 4.450 | 4.550 | 4.550 | 20,915,876 |
| 2023-07-31 | 4.440 | 4.560 | 4.410 | 4.500 | 4.500 | 32,996,100 |
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.