Hongda historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	3.190	3.200	3.140	3.150	3.150	22,525,400
2023-02-01	3.070	3.220	3.060	3.180	3.180	46,852,540
2023-01-31	3.050	3.070	3.030	3.060	3.060	23,539,501
2023-01-30	2.980	3.080	2.960	3.050	3.050	47,475,111
2023-01-20	2.910	2.960	2.890	2.960	2.960	22,024,301
2023-01-19	2.870	2.910	2.830	2.910	2.910	15,865,352
2023-01-18	2.800	2.870	2.800	2.860	2.860	17,283,903
2023-01-17	2.860	2.860	2.800	2.810	2.810	13,901,452
2023-01-16	2.800	2.860	2.800	2.850	2.850	14,079,301
2023-01-13	2.820	2.840	2.780	2.810	2.810	10,469,200
2023-01-12	2.850	2.860	2.800	2.800	2.800	15,101,128
2023-01-11	2.860	2.880	2.820	2.830	2.830	15,475,401
2023-01-10	2.920	2.930	2.840	2.850	2.850	19,236,701
2023-01-09	2.860	2.950	2.840	2.920	2.920	23,708,200
2023-01-06	2.840	2.870	2.830	2.860	2.860	14,731,943
2023-01-05	2.880	2.890	2.840	2.840	2.840	15,899,368
2023-01-04	2.900	2.930	2.860	2.870	2.870	16,186,529
2023-01-03	2.870	2.910	2.850	2.900	2.900	17,382,527
2022-12-30	2.890	2.910	2.860	2.870	2.870	14,142,100
2022-12-29	2.920	2.950	2.860	2.870	2.870	19,215,976
2022-12-28	2.910	2.980	2.890	2.940	2.940	38,519,315
2022-12-27	2.750	2.940	2.750	2.910	2.910	32,074,465
2022-12-26	2.720	2.760	2.710	2.760	2.760	9,300,156
2022-12-23	2.710	2.760	2.700	2.730	2.730	8,228,400
2022-12-22	2.820	2.830	2.710	2.730	2.730	14,233,200
2022-12-21	2.800	2.840	2.780	2.810	2.810	12,632,359
2022-12-20	2.790	2.830	2.770	2.790	2.790	12,229,195
2022-12-19	2.840	2.890	2.770	2.780	2.780	17,079,300
2022-12-16	2.890	2.900	2.840	2.850	2.850	10,250,867
2022-12-15	2.890	2.910	2.860	2.900	2.900	11,257,301
2022-12-14	2.910	2.930	2.890	2.900	2.900	12,472,788
2022-12-13	2.870	2.950	2.870	2.910	2.910	16,630,688
2022-12-12	2.960	2.960	2.860	2.860	2.860	19,689,916
2022-12-09	2.920	2.970	2.890	2.960	2.960	18,564,406
2022-12-08	2.910	2.950	2.880	2.930	2.930	20,732,501
2022-12-07	2.950	2.960	2.880	2.920	2.920	25,320,276
2022-12-06	2.900	3.030	2.890	2.950	2.950	43,990,295
2022-12-05	2.800	2.930	2.800	2.910	2.910	45,104,255
2022-12-02	2.790	2.820	2.780	2.800	2.800	14,458,100
2022-12-01	2.810	2.830	2.790	2.800	2.800	13,029,400
2022-11-30	2.790	2.830	2.770	2.780	2.780	22,818,342
2022-11-29	2.710	2.810	2.700	2.780	2.780	24,682,986
2022-11-28	2.720	2.720	2.650	2.710	2.710	11,845,445
2022-11-25	2.730	2.740	2.710	2.720	2.720	10,252,941
2022-11-24	2.720	2.740	2.700	2.730	2.730	11,504,402
2022-11-23	2.720	2.730	2.690	2.720	2.720	11,438,507
2022-11-22	2.740	2.760	2.700	2.700	2.700	13,955,200
2022-11-21	2.720	2.740	2.690	2.730	2.730	12,979,102
2022-11-18	2.810	2.820	2.730	2.740	2.740	20,658,800
2022-11-17	2.800	2.820	2.770	2.800	2.800	14,671,500
2022-11-16	2.830	2.840	2.800	2.820	2.820	11,333,900
2022-11-15	2.790	2.830	2.790	2.830	2.830	13,788,100
2022-11-14	2.820	2.860	2.790	2.790	2.790	19,596,175
2022-11-11	2.850	2.880	2.800	2.820	2.820	20,362,298
2022-11-10	2.790	2.820	2.760	2.810	2.810	14,078,749
2022-11-09	2.820	2.850	2.800	2.810	2.810	12,328,570
2022-11-08	2.800	2.830	2.780	2.820	2.820	17,190,307
2022-11-07	2.750	2.840	2.720	2.810	2.810	25,095,478
2022-11-04	2.690	2.750	2.680	2.740	2.740	16,954,400
2022-11-03	2.670	2.720	2.660	2.680	2.680	10,008,475

← NewerPage 16 of 21 · 1,217 trading daysOlder →

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.