Hongda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 4.430 | 4.470 | 4.360 | 4.440 | 4.440 | 14,182,300 |
| 2023-07-27 | 4.410 | 4.560 | 4.360 | 4.430 | 4.430 | 30,728,245 |
| 2023-07-26 | 4.460 | 4.460 | 4.350 | 4.410 | 4.410 | 16,309,976 |
| 2023-07-25 | 4.430 | 4.490 | 4.400 | 4.450 | 4.450 | 15,738,399 |
| 2023-07-24 | 4.470 | 4.500 | 4.400 | 4.410 | 4.410 | 16,682,300 |
| 2023-07-21 | 4.500 | 4.520 | 4.430 | 4.470 | 4.470 | 17,877,857 |
| 2023-07-20 | 4.580 | 4.610 | 4.470 | 4.500 | 4.500 | 19,284,188 |
| 2023-07-19 | 4.560 | 4.680 | 4.540 | 4.580 | 4.580 | 27,941,578 |
| 2023-07-18 | 4.560 | 4.560 | 4.490 | 4.540 | 4.540 | 13,269,800 |
| 2023-07-17 | 4.540 | 4.620 | 4.480 | 4.540 | 4.540 | 18,568,457 |
| 2023-07-14 | 4.600 | 4.640 | 4.560 | 4.580 | 4.580 | 16,945,001 |
| 2023-07-13 | 4.480 | 4.740 | 4.460 | 4.610 | 4.610 | 36,176,786 |
| 2023-07-12 | 4.560 | 4.590 | 4.470 | 4.490 | 4.490 | 36,013,803 |
| 2023-07-11 | 4.650 | 4.680 | 4.380 | 4.560 | 4.560 | 48,014,114 |
| 2023-07-10 | 4.760 | 4.780 | 4.630 | 4.650 | 4.650 | 27,824,400 |
| 2023-07-07 | 4.730 | 4.790 | 4.620 | 4.750 | 4.750 | 34,231,912 |
| 2023-07-06 | 4.750 | 4.820 | 4.680 | 4.740 | 4.740 | 33,015,915 |
| 2023-07-05 | 4.710 | 4.790 | 4.660 | 4.740 | 4.740 | 22,669,200 |
| 2023-07-04 | 4.780 | 4.850 | 4.650 | 4.700 | 4.700 | 23,409,875 |
| 2023-07-03 | 4.750 | 4.820 | 4.680 | 4.710 | 4.710 | 21,244,567 |
| 2023-06-30 | 4.630 | 4.770 | 4.600 | 4.740 | 4.740 | 31,101,500 |
| 2023-06-29 | 4.730 | 4.730 | 4.590 | 4.620 | 4.620 | 27,464,822 |
| 2023-06-28 | 4.680 | 4.780 | 4.610 | 4.730 | 4.730 | 27,932,506 |
| 2023-06-27 | 4.580 | 4.750 | 4.580 | 4.680 | 4.680 | 25,563,186 |
| 2023-06-26 | 4.670 | 4.700 | 4.580 | 4.600 | 4.600 | 24,304,800 |
| 2023-06-21 | 4.720 | 4.780 | 4.650 | 4.660 | 4.660 | 28,478,511 |
| 2023-06-20 | 4.830 | 4.950 | 4.560 | 4.730 | 4.730 | 55,877,802 |
| 2023-06-19 | 4.830 | 4.860 | 4.730 | 4.830 | 4.830 | 29,841,501 |
| 2023-06-16 | 4.810 | 4.980 | 4.780 | 4.820 | 4.820 | 35,932,584 |
| 2023-06-15 | 4.840 | 4.860 | 4.740 | 4.830 | 4.830 | 37,704,305 |
| 2023-06-14 | 4.930 | 4.950 | 4.770 | 4.800 | 4.800 | 38,783,291 |
| 2023-06-13 | 4.730 | 5.040 | 4.530 | 4.900 | 4.900 | 83,068,933 |
| 2023-06-12 | 4.750 | 4.830 | 4.640 | 4.660 | 4.660 | 58,726,788 |
| 2023-06-09 | 4.840 | 4.940 | 4.720 | 4.740 | 4.740 | 71,272,690 |
| 2023-06-08 | 4.810 | 4.980 | 4.770 | 4.900 | 4.900 | 105,607,478 |
| 2023-06-07 | 4.400 | 4.810 | 4.360 | 4.810 | 4.810 | 100,200,970 |
| 2023-06-06 | 4.420 | 4.470 | 4.330 | 4.370 | 4.370 | 25,616,000 |
| 2023-06-05 | 4.280 | 4.470 | 4.260 | 4.410 | 4.410 | 43,904,891 |
| 2023-06-02 | 4.320 | 4.400 | 4.270 | 4.290 | 4.290 | 36,774,141 |
| 2023-06-01 | 4.410 | 4.410 | 4.320 | 4.340 | 4.340 | 31,503,361 |
| 2023-05-31 | 4.380 | 4.530 | 4.330 | 4.370 | 4.370 | 55,666,088 |
| 2023-05-30 | 4.300 | 4.410 | 4.250 | 4.390 | 4.390 | 56,744,525 |
| 2023-05-29 | 4.270 | 4.350 | 4.150 | 4.300 | 4.300 | 47,598,888 |
| 2023-05-26 | 4.280 | 4.320 | 4.160 | 4.230 | 4.230 | 43,023,600 |
| 2023-05-25 | 4.200 | 4.320 | 4.160 | 4.210 | 4.210 | 55,067,617 |
| 2023-05-24 | 4.080 | 4.350 | 4.000 | 4.250 | 4.250 | 86,236,842 |
| 2023-05-23 | 4.290 | 4.320 | 3.900 | 4.100 | 4.100 | 136,694,322 |
| 2023-05-22 | 4.500 | 4.550 | 4.210 | 4.280 | 4.280 | 152,682,545 |
| 2023-05-19 | 4.080 | 4.450 | 4.060 | 4.400 | 4.400 | 153,993,109 |
| 2023-05-18 | 3.770 | 4.130 | 3.760 | 4.050 | 4.050 | 136,593,340 |
| 2023-05-17 | 3.670 | 3.800 | 3.620 | 3.750 | 3.750 | 87,426,372 |
| 2023-05-16 | 3.520 | 3.750 | 3.500 | 3.700 | 3.700 | 132,687,686 |
| 2023-05-15 | 3.100 | 3.520 | 3.090 | 3.520 | 3.520 | 123,573,663 |
| 2023-05-12 | 3.400 | 3.400 | 3.200 | 3.200 | 3.200 | 120,019,884 |
| 2023-05-11 | 3.510 | 3.570 | 3.420 | 3.550 | 3.550 | 40,330,986 |
| 2023-05-10 | 3.480 | 3.530 | 3.450 | 3.490 | 3.490 | 19,051,500 |
| 2023-05-09 | 3.490 | 3.530 | 3.440 | 3.480 | 3.480 | 30,158,643 |
| 2023-05-08 | 3.410 | 3.570 | 3.400 | 3.490 | 3.490 | 29,366,015 |
| 2023-05-05 | 3.290 | 3.470 | 3.210 | 3.400 | 3.400 | 32,836,464 |
| 2023-05-04 | 3.290 | 3.340 | 3.280 | 3.290 | 3.290 | 14,331,059 |
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.