Hongda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 2.690 | 2.710 | 2.670 | 2.690 | 2.690 | 11,329,976 |
| 2022-11-01 | 2.620 | 2.680 | 2.610 | 2.680 | 2.680 | 11,786,915 |
| 2022-10-31 | 2.590 | 2.650 | 2.580 | 2.620 | 2.620 | 9,208,900 |
| 2022-10-28 | 2.750 | 2.750 | 2.600 | 2.630 | 2.630 | 16,084,499 |
| 2022-10-27 | 2.730 | 2.770 | 2.720 | 2.750 | 2.750 | 9,894,000 |
| 2022-10-26 | 2.710 | 2.770 | 2.700 | 2.740 | 2.740 | 11,650,151 |
| 2022-10-25 | 2.700 | 2.730 | 2.630 | 2.710 | 2.710 | 13,062,159 |
| 2022-10-24 | 2.740 | 2.810 | 2.690 | 2.710 | 2.710 | 16,423,300 |
| 2022-10-21 | 2.780 | 2.800 | 2.720 | 2.740 | 2.740 | 11,922,175 |
| 2022-10-20 | 2.790 | 2.820 | 2.750 | 2.780 | 2.780 | 11,166,100 |
| 2022-10-19 | 2.830 | 2.850 | 2.790 | 2.790 | 2.790 | 12,653,701 |
| 2022-10-18 | 2.880 | 2.890 | 2.830 | 2.840 | 2.840 | 13,507,249 |
| 2022-10-17 | 2.830 | 2.890 | 2.820 | 2.880 | 2.880 | 12,383,600 |
| 2022-10-14 | 2.810 | 2.850 | 2.810 | 2.840 | 2.840 | 13,655,000 |
| 2022-10-13 | 2.800 | 2.820 | 2.760 | 2.790 | 2.790 | 11,721,817 |
| 2022-10-12 | 2.730 | 2.810 | 2.680 | 2.800 | 2.800 | 15,102,917 |
| 2022-10-11 | 2.710 | 2.750 | 2.690 | 2.740 | 2.740 | 8,878,606 |
| 2022-10-10 | 2.770 | 2.810 | 2.710 | 2.720 | 2.720 | 12,829,900 |
| 2022-09-30 | 2.740 | 2.800 | 2.740 | 2.760 | 2.760 | 10,927,994 |
| 2022-09-29 | 2.810 | 2.830 | 2.730 | 2.760 | 2.760 | 13,670,285 |
| 2022-09-28 | 2.890 | 2.890 | 2.760 | 2.770 | 2.770 | 14,437,450 |
| 2022-09-27 | 2.850 | 2.920 | 2.780 | 2.890 | 2.890 | 22,109,900 |
| 2022-09-26 | 2.940 | 2.940 | 2.830 | 2.850 | 2.850 | 19,902,536 |
| 2022-09-23 | 3.020 | 3.020 | 2.920 | 2.950 | 2.950 | 14,527,900 |
| 2022-09-22 | 2.980 | 3.050 | 2.970 | 3.010 | 3.010 | 13,958,800 |
| 2022-09-21 | 2.940 | 3.010 | 2.900 | 3.010 | 3.010 | 12,495,804 |
| 2022-09-20 | 2.920 | 2.980 | 2.910 | 2.960 | 2.960 | 12,941,701 |
| 2022-09-19 | 2.910 | 2.950 | 2.870 | 2.910 | 2.910 | 21,096,459 |
| 2022-09-16 | 3.070 | 3.080 | 2.930 | 2.960 | 2.960 | 31,209,513 |
| 2022-09-15 | 3.160 | 3.180 | 3.050 | 3.080 | 3.080 | 27,729,161 |
| 2022-09-14 | 3.180 | 3.200 | 3.140 | 3.160 | 3.160 | 20,433,462 |
| 2022-09-13 | 3.220 | 3.270 | 3.210 | 3.230 | 3.230 | 25,548,297 |
| 2022-09-09 | 3.210 | 3.280 | 3.210 | 3.230 | 3.230 | 20,415,296 |
| 2022-09-08 | 3.250 | 3.290 | 3.200 | 3.220 | 3.220 | 26,463,777 |
| 2022-09-07 | 3.160 | 3.280 | 3.160 | 3.250 | 3.250 | 47,945,699 |
| 2022-09-06 | 3.120 | 3.200 | 3.100 | 3.180 | 3.180 | 32,372,003 |
| 2022-09-05 | 3.060 | 3.120 | 3.050 | 3.110 | 3.110 | 19,797,601 |
| 2022-09-02 | 3.060 | 3.090 | 3.060 | 3.060 | 3.060 | 12,711,326 |
| 2022-09-01 | 3.120 | 3.140 | 3.060 | 3.060 | 3.060 | 15,975,409 |
| 2022-08-31 | 3.140 | 3.180 | 3.100 | 3.120 | 3.120 | 23,129,246 |
| 2022-08-30 | 3.140 | 3.160 | 3.110 | 3.150 | 3.150 | 19,796,916 |
| 2022-08-29 | 3.040 | 3.130 | 3.010 | 3.130 | 3.130 | 26,013,102 |
| 2022-08-26 | 3.110 | 3.120 | 3.050 | 3.060 | 3.060 | 16,019,000 |
| 2022-08-25 | 3.040 | 3.130 | 3.020 | 3.090 | 3.090 | 25,142,119 |
| 2022-08-24 | 3.110 | 3.130 | 3.030 | 3.040 | 3.040 | 23,365,903 |
| 2022-08-23 | 3.140 | 3.140 | 3.090 | 3.110 | 3.110 | 15,129,654 |
| 2022-08-22 | 3.070 | 3.160 | 3.020 | 3.130 | 3.130 | 22,649,400 |
| 2022-08-19 | 3.100 | 3.110 | 3.070 | 3.070 | 3.070 | 20,219,861 |
| 2022-08-18 | 3.160 | 3.170 | 3.080 | 3.090 | 3.090 | 26,569,077 |
| 2022-08-17 | 3.190 | 3.190 | 3.130 | 3.160 | 3.160 | 19,398,202 |
| 2022-08-16 | 3.140 | 3.180 | 3.120 | 3.180 | 3.180 | 24,523,133 |
| 2022-08-15 | 3.190 | 3.190 | 3.130 | 3.140 | 3.140 | 22,371,000 |
| 2022-08-12 | 3.160 | 3.220 | 3.150 | 3.180 | 3.180 | 21,291,500 |
| 2022-08-11 | 3.150 | 3.180 | 3.130 | 3.170 | 3.170 | 21,093,296 |
| 2022-08-10 | 3.110 | 3.220 | 3.100 | 3.150 | 3.150 | 28,833,357 |
| 2022-08-09 | 3.120 | 3.130 | 3.100 | 3.110 | 3.110 | 16,220,900 |
| 2022-08-08 | 3.110 | 3.150 | 3.090 | 3.140 | 3.140 | 15,826,458 |
| 2022-08-05 | 3.060 | 3.170 | 3.050 | 3.150 | 3.150 | 25,795,701 |
| 2022-08-04 | 3.060 | 3.080 | 3.000 | 3.060 | 3.060 | 19,645,125 |
| 2022-08-03 | 3.010 | 3.150 | 3.010 | 3.030 | 3.030 | 26,028,533 |
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.