Hongda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 2.890 | 2.980 | 2.870 | 2.950 | 2.950 | 42,230,649 |
| 2022-05-09 | 2.880 | 2.960 | 2.860 | 2.940 | 2.940 | 36,053,402 |
| 2022-05-06 | 2.920 | 3.010 | 2.860 | 2.900 | 2.900 | 44,120,703 |
| 2022-05-05 | 2.940 | 3.040 | 2.910 | 2.990 | 2.990 | 49,444,474 |
| 2022-04-29 | 2.880 | 2.980 | 2.860 | 2.930 | 2.930 | 52,361,547 |
| 2022-04-28 | 2.920 | 2.970 | 2.790 | 2.840 | 2.840 | 62,003,373 |
| 2022-04-27 | 2.740 | 2.990 | 2.570 | 2.970 | 2.970 | 105,596,955 |
| 2022-04-26 | 3.010 | 3.150 | 2.860 | 2.860 | 2.860 | 95,020,473 |
| 2022-04-25 | 3.410 | 3.440 | 3.180 | 3.180 | 3.180 | 97,144,010 |
| 2022-04-22 | 3.400 | 3.600 | 3.360 | 3.530 | 3.530 | 98,773,861 |
| 2022-04-21 | 3.660 | 3.700 | 3.410 | 3.440 | 3.440 | 130,514,083 |
| 2022-04-20 | 3.800 | 3.880 | 3.700 | 3.720 | 3.720 | 128,138,792 |
| 2022-04-19 | 3.680 | 3.990 | 3.680 | 3.880 | 3.880 | 158,810,609 |
| 2022-04-18 | 3.520 | 3.800 | 3.510 | 3.690 | 3.690 | 148,268,710 |
| 2022-04-15 | 4.040 | 4.230 | 3.700 | 3.720 | 3.720 | 275,447,647 |
| 2022-04-14 | 3.620 | 4.040 | 3.610 | 4.040 | 4.040 | 207,815,317 |
| 2022-04-13 | 3.640 | 3.800 | 3.590 | 3.670 | 3.670 | 175,683,784 |
| 2022-04-12 | 3.500 | 3.910 | 3.460 | 3.740 | 3.740 | 223,733,610 |
| 2022-04-11 | 3.490 | 3.740 | 3.400 | 3.590 | 3.590 | 276,188,146 |
| 2022-04-08 | 3.100 | 3.410 | 3.040 | 3.410 | 3.410 | 167,274,891 |
| 2022-04-07 | 3.170 | 3.170 | 3.100 | 3.100 | 3.100 | 25,439,578 |
| 2022-04-06 | 3.100 | 3.160 | 3.080 | 3.150 | 3.150 | 29,606,455 |
| 2022-04-01 | 3.100 | 3.120 | 3.070 | 3.120 | 3.120 | 23,579,500 |
| 2022-03-31 | 3.150 | 3.170 | 3.100 | 3.110 | 3.110 | 36,109,313 |
| 2022-03-30 | 3.200 | 3.200 | 3.140 | 3.180 | 3.180 | 41,315,601 |
| 2022-03-29 | 3.120 | 3.260 | 3.070 | 3.240 | 3.240 | 71,388,615 |
| 2022-03-28 | 3.100 | 3.150 | 3.020 | 3.120 | 3.120 | 27,562,386 |
| 2022-03-25 | 3.100 | 3.170 | 3.100 | 3.100 | 3.100 | 23,699,779 |
| 2022-03-24 | 3.110 | 3.240 | 3.090 | 3.130 | 3.130 | 39,102,100 |
| 2022-03-23 | 3.160 | 3.170 | 3.100 | 3.120 | 3.120 | 30,230,101 |
| 2022-03-22 | 3.170 | 3.190 | 3.140 | 3.150 | 3.150 | 25,440,031 |
| 2022-03-21 | 3.240 | 3.260 | 3.140 | 3.190 | 3.190 | 30,355,600 |
| 2022-03-18 | 3.100 | 3.220 | 3.090 | 3.210 | 3.210 | 35,049,697 |
| 2022-03-17 | 3.170 | 3.230 | 3.130 | 3.140 | 3.140 | 41,667,760 |
| 2022-03-16 | 3.070 | 3.160 | 2.970 | 3.150 | 3.150 | 59,090,736 |
| 2022-03-15 | 3.210 | 3.230 | 2.970 | 2.980 | 2.980 | 60,761,747 |
| 2022-03-14 | 3.300 | 3.360 | 3.200 | 3.200 | 3.200 | 54,407,901 |
| 2022-03-11 | 3.320 | 3.340 | 3.200 | 3.320 | 3.320 | 59,178,501 |
| 2022-03-10 | 3.230 | 3.460 | 3.210 | 3.340 | 3.340 | 101,631,719 |
| 2022-03-09 | 3.370 | 3.370 | 3.100 | 3.220 | 3.220 | 107,580,075 |
| 2022-03-08 | 3.440 | 3.540 | 3.220 | 3.440 | 3.440 | 109,423,548 |
| 2022-03-07 | 3.400 | 3.480 | 3.360 | 3.380 | 3.380 | 52,783,747 |
| 2022-03-04 | 3.470 | 3.490 | 3.340 | 3.360 | 3.360 | 55,011,601 |
| 2022-03-03 | 3.470 | 3.550 | 3.440 | 3.490 | 3.490 | 75,470,955 |
| 2022-03-02 | 3.370 | 3.480 | 3.370 | 3.420 | 3.420 | 58,628,692 |
| 2022-03-01 | 3.370 | 3.410 | 3.340 | 3.390 | 3.390 | 33,427,800 |
| 2022-02-28 | 3.340 | 3.420 | 3.320 | 3.400 | 3.400 | 51,622,822 |
| 2022-02-25 | 3.350 | 3.430 | 3.330 | 3.340 | 3.340 | 49,656,060 |
| 2022-02-24 | 3.360 | 3.480 | 3.300 | 3.350 | 3.350 | 84,760,149 |
| 2022-02-23 | 3.340 | 3.400 | 3.290 | 3.400 | 3.400 | 56,115,950 |
| 2022-02-22 | 3.310 | 3.350 | 3.300 | 3.340 | 3.340 | 43,191,585 |
| 2022-02-21 | 3.320 | 3.390 | 3.290 | 3.330 | 3.330 | 49,451,543 |
| 2022-02-18 | 3.270 | 3.470 | 3.240 | 3.350 | 3.350 | 81,684,682 |
| 2022-02-17 | 3.250 | 3.290 | 3.170 | 3.270 | 3.270 | 51,609,815 |
| 2022-02-16 | 3.110 | 3.220 | 3.110 | 3.220 | 3.220 | 38,385,200 |
| 2022-02-15 | 3.160 | 3.170 | 3.090 | 3.110 | 3.110 | 23,416,500 |
| 2022-02-14 | 3.160 | 3.210 | 3.130 | 3.140 | 3.140 | 27,838,870 |
| 2022-02-11 | 3.220 | 3.230 | 3.160 | 3.170 | 3.170 | 36,321,500 |
| 2022-02-10 | 3.210 | 3.300 | 3.210 | 3.230 | 3.230 | 49,571,663 |
| 2022-02-09 | 3.160 | 3.270 | 3.140 | 3.210 | 3.210 | 48,106,600 |
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.