Hongda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.270 | 3.300 | 3.250 | 3.280 | 3.280 | 12,523,806 |
| 2023-04-27 | 3.250 | 3.310 | 3.240 | 3.250 | 3.250 | 13,888,852 |
| 2023-04-26 | 3.230 | 3.320 | 3.200 | 3.280 | 3.280 | 13,879,069 |
| 2023-04-25 | 3.280 | 3.310 | 3.190 | 3.240 | 3.240 | 25,142,561 |
| 2023-04-24 | 3.300 | 3.340 | 3.250 | 3.280 | 3.280 | 18,096,200 |
| 2023-04-21 | 3.380 | 3.400 | 3.300 | 3.300 | 3.300 | 31,024,905 |
| 2023-04-20 | 3.400 | 3.430 | 3.360 | 3.400 | 3.400 | 17,124,909 |
| 2023-04-19 | 3.440 | 3.480 | 3.410 | 3.410 | 3.410 | 14,035,001 |
| 2023-04-18 | 3.500 | 3.510 | 3.430 | 3.430 | 3.430 | 19,473,700 |
| 2023-04-17 | 3.460 | 3.490 | 3.410 | 3.490 | 3.490 | 20,765,500 |
| 2023-04-14 | 3.500 | 3.550 | 3.440 | 3.460 | 3.460 | 22,024,644 |
| 2023-04-13 | 3.500 | 3.580 | 3.470 | 3.480 | 3.480 | 29,503,700 |
| 2023-04-12 | 3.490 | 3.590 | 3.480 | 3.530 | 3.530 | 32,042,002 |
| 2023-04-11 | 3.450 | 3.490 | 3.410 | 3.480 | 3.480 | 25,467,591 |
| 2023-04-10 | 3.400 | 3.450 | 3.360 | 3.440 | 3.440 | 22,662,600 |
| 2023-04-07 | 3.440 | 3.450 | 3.370 | 3.390 | 3.390 | 19,988,000 |
| 2023-04-06 | 3.420 | 3.550 | 3.400 | 3.420 | 3.420 | 40,848,819 |
| 2023-04-04 | 3.390 | 3.390 | 3.350 | 3.380 | 3.380 | 14,007,000 |
| 2023-04-03 | 3.350 | 3.410 | 3.340 | 3.380 | 3.380 | 21,294,181 |
| 2023-03-31 | 3.340 | 3.420 | 3.320 | 3.380 | 3.380 | 24,437,499 |
| 2023-03-30 | 3.190 | 3.420 | 3.160 | 3.370 | 3.370 | 39,741,268 |
| 2023-03-29 | 3.230 | 3.250 | 3.180 | 3.190 | 3.190 | 15,059,905 |
| 2023-03-28 | 3.250 | 3.270 | 3.200 | 3.220 | 3.220 | 11,309,300 |
| 2023-03-27 | 3.310 | 3.310 | 3.230 | 3.240 | 3.240 | 15,441,820 |
| 2023-03-24 | 3.300 | 3.310 | 3.230 | 3.290 | 3.290 | 20,977,827 |
| 2023-03-23 | 3.320 | 3.320 | 3.220 | 3.280 | 3.280 | 28,600,047 |
| 2023-03-22 | 3.360 | 3.360 | 3.310 | 3.330 | 3.330 | 13,612,100 |
| 2023-03-21 | 3.330 | 3.350 | 3.310 | 3.340 | 3.340 | 12,035,134 |
| 2023-03-20 | 3.350 | 3.430 | 3.310 | 3.320 | 3.320 | 22,729,678 |
| 2023-03-17 | 3.330 | 3.380 | 3.320 | 3.340 | 3.340 | 17,252,019 |
| 2023-03-16 | 3.460 | 3.460 | 3.310 | 3.310 | 3.310 | 35,207,600 |
| 2023-03-15 | 3.380 | 3.480 | 3.380 | 3.470 | 3.470 | 21,211,270 |
| 2023-03-14 | 3.390 | 3.440 | 3.350 | 3.380 | 3.380 | 18,497,468 |
| 2023-03-13 | 3.410 | 3.450 | 3.360 | 3.400 | 3.400 | 15,031,602 |
| 2023-03-10 | 3.440 | 3.450 | 3.390 | 3.410 | 3.410 | 21,114,121 |
| 2023-03-09 | 3.510 | 3.550 | 3.440 | 3.450 | 3.450 | 28,294,076 |
| 2023-03-08 | 3.430 | 3.560 | 3.390 | 3.510 | 3.510 | 44,072,601 |
| 2023-03-07 | 3.390 | 3.530 | 3.360 | 3.460 | 3.460 | 54,657,304 |
| 2023-03-06 | 3.380 | 3.420 | 3.340 | 3.390 | 3.390 | 17,738,599 |
| 2023-03-03 | 3.400 | 3.400 | 3.340 | 3.380 | 3.380 | 19,989,910 |
| 2023-03-02 | 3.460 | 3.460 | 3.380 | 3.390 | 3.390 | 24,368,500 |
| 2023-03-01 | 3.400 | 3.440 | 3.380 | 3.430 | 3.430 | 23,667,290 |
| 2023-02-28 | 3.420 | 3.440 | 3.360 | 3.400 | 3.400 | 27,009,906 |
| 2023-02-27 | 3.450 | 3.470 | 3.400 | 3.420 | 3.420 | 30,529,000 |
| 2023-02-24 | 3.440 | 3.470 | 3.360 | 3.450 | 3.450 | 44,134,501 |
| 2023-02-23 | 3.450 | 3.500 | 3.390 | 3.440 | 3.440 | 70,821,929 |
| 2023-02-22 | 3.370 | 3.440 | 3.340 | 3.420 | 3.420 | 101,172,553 |
| 2023-02-21 | 3.150 | 3.470 | 3.150 | 3.390 | 3.390 | 156,017,210 |
| 2023-02-20 | 3.050 | 3.180 | 3.040 | 3.150 | 3.150 | 47,625,450 |
| 2023-02-17 | 2.990 | 3.070 | 2.980 | 3.010 | 3.010 | 20,789,576 |
| 2023-02-16 | 3.050 | 3.070 | 2.940 | 2.970 | 2.970 | 30,863,702 |
| 2023-02-15 | 3.090 | 3.120 | 3.050 | 3.060 | 3.060 | 19,770,591 |
| 2023-02-14 | 3.070 | 3.130 | 3.060 | 3.090 | 3.090 | 18,170,912 |
| 2023-02-13 | 3.090 | 3.090 | 3.060 | 3.070 | 3.070 | 15,714,677 |
| 2023-02-10 | 3.100 | 3.110 | 3.060 | 3.090 | 3.090 | 15,061,502 |
| 2023-02-09 | 3.080 | 3.120 | 3.080 | 3.110 | 3.110 | 12,169,201 |
| 2023-02-08 | 3.110 | 3.140 | 3.090 | 3.100 | 3.100 | 14,107,849 |
| 2023-02-07 | 3.120 | 3.140 | 3.090 | 3.130 | 3.130 | 14,886,800 |
| 2023-02-06 | 3.130 | 3.140 | 3.090 | 3.110 | 3.110 | 18,237,117 |
| 2023-02-03 | 3.140 | 3.160 | 3.080 | 3.140 | 3.140 | 24,145,108 |
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.