Hongda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.010 | 3.150 | 3.010 | 3.030 | 3.030 | 26,028,533 |
| 2022-08-02 | 3.260 | 3.260 | 3.000 | 3.060 | 3.060 | 51,137,805 |
| 2022-08-01 | 3.360 | 3.370 | 3.270 | 3.280 | 3.280 | 23,720,386 |
| 2022-07-29 | 3.320 | 3.380 | 3.320 | 3.350 | 3.350 | 26,000,761 |
| 2022-07-28 | 3.320 | 3.340 | 3.310 | 3.330 | 3.330 | 18,004,870 |
| 2022-07-27 | 3.330 | 3.340 | 3.300 | 3.310 | 3.310 | 17,170,504 |
| 2022-07-26 | 3.310 | 3.350 | 3.260 | 3.340 | 3.340 | 20,924,754 |
| 2022-07-25 | 3.330 | 3.380 | 3.300 | 3.310 | 3.310 | 19,817,205 |
| 2022-07-22 | 3.380 | 3.390 | 3.320 | 3.350 | 3.350 | 27,921,801 |
| 2022-07-21 | 3.420 | 3.430 | 3.360 | 3.370 | 3.370 | 33,251,700 |
| 2022-07-20 | 3.440 | 3.450 | 3.400 | 3.420 | 3.420 | 26,721,069 |
| 2022-07-19 | 3.400 | 3.460 | 3.380 | 3.440 | 3.440 | 32,766,210 |
| 2022-07-18 | 3.350 | 3.400 | 3.340 | 3.390 | 3.390 | 24,093,611 |
| 2022-07-15 | 3.430 | 3.440 | 3.350 | 3.350 | 3.350 | 29,264,869 |
| 2022-07-14 | 3.430 | 3.480 | 3.320 | 3.480 | 3.480 | 63,698,200 |
| 2022-07-13 | 3.430 | 3.470 | 3.420 | 3.460 | 3.460 | 27,689,134 |
| 2022-07-12 | 3.450 | 3.510 | 3.430 | 3.440 | 3.440 | 37,469,717 |
| 2022-07-11 | 3.580 | 3.590 | 3.420 | 3.480 | 3.480 | 57,006,902 |
| 2022-07-08 | 3.630 | 3.640 | 3.520 | 3.600 | 3.600 | 78,077,961 |
| 2022-07-07 | 3.490 | 3.700 | 3.450 | 3.640 | 3.640 | 121,108,146 |
| 2022-07-06 | 3.550 | 3.570 | 3.420 | 3.470 | 3.470 | 82,165,530 |
| 2022-07-05 | 3.420 | 3.700 | 3.400 | 3.620 | 3.620 | 135,449,066 |
| 2022-07-04 | 3.490 | 3.510 | 3.420 | 3.430 | 3.430 | 48,690,602 |
| 2022-07-01 | 3.320 | 3.540 | 3.310 | 3.480 | 3.480 | 65,735,548 |
| 2022-06-30 | 3.360 | 3.430 | 3.340 | 3.350 | 3.350 | 36,645,634 |
| 2022-06-29 | 3.490 | 3.520 | 3.370 | 3.380 | 3.380 | 54,078,100 |
| 2022-06-28 | 3.510 | 3.570 | 3.460 | 3.510 | 3.510 | 55,021,095 |
| 2022-06-27 | 3.420 | 3.530 | 3.420 | 3.510 | 3.510 | 65,965,103 |
| 2022-06-24 | 3.400 | 3.460 | 3.400 | 3.400 | 3.400 | 38,592,801 |
| 2022-06-23 | 3.330 | 3.410 | 3.270 | 3.400 | 3.400 | 50,184,801 |
| 2022-06-22 | 3.370 | 3.490 | 3.300 | 3.350 | 3.350 | 66,416,032 |
| 2022-06-21 | 3.450 | 3.470 | 3.330 | 3.380 | 3.380 | 58,393,126 |
| 2022-06-20 | 3.450 | 3.550 | 3.390 | 3.450 | 3.450 | 64,401,617 |
| 2022-06-17 | 3.440 | 3.510 | 3.410 | 3.480 | 3.480 | 54,578,563 |
| 2022-06-16 | 3.550 | 3.620 | 3.480 | 3.490 | 3.490 | 66,733,410 |
| 2022-06-15 | 3.620 | 3.640 | 3.520 | 3.530 | 3.530 | 92,561,161 |
| 2022-06-14 | 3.520 | 3.670 | 3.470 | 3.660 | 3.660 | 105,028,258 |
| 2022-06-13 | 3.450 | 3.700 | 3.410 | 3.580 | 3.580 | 129,568,551 |
| 2022-06-10 | 3.440 | 3.550 | 3.380 | 3.500 | 3.500 | 99,415,346 |
| 2022-06-09 | 3.490 | 3.610 | 3.440 | 3.470 | 3.470 | 127,629,500 |
| 2022-06-08 | 3.540 | 3.670 | 3.420 | 3.610 | 3.610 | 228,038,343 |
| 2022-06-07 | 3.180 | 3.480 | 3.120 | 3.480 | 3.480 | 148,618,324 |
| 2022-06-06 | 3.130 | 3.180 | 3.110 | 3.160 | 3.160 | 42,971,336 |
| 2022-06-02 | 3.090 | 3.170 | 3.070 | 3.120 | 3.120 | 38,668,600 |
| 2022-06-01 | 3.070 | 3.100 | 3.040 | 3.080 | 3.080 | 30,875,608 |
| 2022-05-31 | 3.050 | 3.080 | 3.010 | 3.070 | 3.070 | 30,149,475 |
| 2022-05-30 | 3.090 | 3.120 | 3.030 | 3.060 | 3.060 | 34,918,422 |
| 2022-05-27 | 3.100 | 3.140 | 3.060 | 3.090 | 3.090 | 36,278,601 |
| 2022-05-26 | 3.160 | 3.160 | 3.070 | 3.100 | 3.100 | 34,671,610 |
| 2022-05-25 | 3.060 | 3.150 | 3.060 | 3.130 | 3.130 | 41,889,909 |
| 2022-05-24 | 3.210 | 3.240 | 3.070 | 3.070 | 3.070 | 67,380,140 |
| 2022-05-23 | 3.100 | 3.240 | 3.070 | 3.190 | 3.190 | 70,932,918 |
| 2022-05-20 | 2.970 | 3.100 | 2.970 | 3.100 | 3.100 | 72,036,899 |
| 2022-05-19 | 2.920 | 2.980 | 2.880 | 2.980 | 2.980 | 33,948,686 |
| 2022-05-18 | 3.000 | 3.010 | 2.960 | 2.970 | 2.970 | 37,013,712 |
| 2022-05-17 | 3.010 | 3.020 | 2.950 | 3.010 | 3.010 | 37,155,600 |
| 2022-05-16 | 2.950 | 3.050 | 2.940 | 3.010 | 3.010 | 65,141,297 |
| 2022-05-13 | 2.900 | 2.970 | 2.890 | 2.930 | 2.930 | 31,694,596 |
| 2022-05-12 | 2.930 | 2.980 | 2.860 | 2.920 | 2.920 | 43,617,612 |
| 2022-05-11 | 2.920 | 3.050 | 2.920 | 2.950 | 2.950 | 58,365,899 |
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.