Hongda historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.780	11.540	10.720	11.500	11.500	78,912,598
2026-07-20	11.270	11.400	10.410	10.720	10.720	67,715,233
2026-07-17	10.750	11.400	10.470	11.110	11.110	74,185,665
2026-07-16	10.570	11.100	10.500	10.670	10.670	49,838,524
2026-07-15	10.550	10.980	10.410	10.560	10.560	46,467,762
2026-07-14	10.020	10.580	9.750	10.530	10.530	45,263,890
2026-07-13	10.590	10.590	9.870	9.880	9.880	58,085,255
2026-07-10	10.830	11.040	10.570	10.640	10.640	39,294,688
2026-07-09	11.150	11.150	10.310	10.830	10.830	55,805,484
2026-07-08	11.110	11.420	10.840	11.260	11.260	44,862,063
2026-07-07	11.180	11.340	10.900	11.050	11.050	40,772,759
2026-07-06	11.670	11.920	11.240	11.240	11.240	45,318,701
2026-07-03	11.570	12.030	11.330	11.700	11.700	73,646,163
2026-07-02	10.870	11.630	10.710	11.320	11.320	75,315,552
2026-07-01	11.010	11.350	10.740	10.800	10.800	42,393,132
2026-06-30	10.820	11.100	10.610	10.990	10.990	41,782,527
2026-06-29	11.000	11.250	10.760	10.850	10.850	53,525,301
2026-06-26	11.700	11.760	10.980	11.050	11.050	57,989,182
2026-06-25	11.410	12.060	11.110	11.770	11.770	80,964,511
2026-06-24	12.280	12.430	11.810	11.830	11.830	61,489,128
2026-06-23	13.080	13.080	12.240	12.280	12.280	46,670,968
2026-06-22	12.780	13.080	12.430	13.060	13.060	52,512,390
2026-06-18	12.910	13.550	12.740	12.800	12.800	54,417,469
2026-06-17	12.880	13.290	12.700	13.040	13.040	35,887,170
2026-06-16	13.390	13.430	12.900	12.920	12.920	47,536,749
2026-06-15	13.670	13.840	13.130	13.410	13.410	57,715,624
2026-06-12	12.800	13.430	12.540	13.180	13.180	64,323,075
2026-06-11	12.410	12.760	12.210	12.660	12.660	42,735,157
2026-06-10	12.600	12.670	12.190	12.410	12.410	41,124,594
2026-06-09	12.950	13.000	12.160	12.530	12.530	63,205,326
2026-06-08	13.020	13.450	12.690	12.850	12.850	65,999,855
2026-06-05	14.410	14.610	13.800	13.910	13.910	46,757,484
2026-06-04	14.770	14.840	14.250	14.330	14.330	38,471,269
2026-06-03	14.850	15.490	14.710	14.910	14.910	52,581,822
2026-06-02	14.360	15.000	14.030	14.850	14.850	57,851,438
2026-06-01	14.370	14.500	14.100	14.160	14.160	32,340,683
2026-05-29	15.300	15.390	14.230	14.360	14.360	46,884,818
2026-05-28	14.960	15.100	14.560	14.990	14.990	44,157,973
2026-05-27	15.720	15.740	15.010	15.060	15.060	41,123,206
2026-05-26	15.200	15.850	14.950	15.740	15.740	62,402,578
2026-05-25	16.260	16.440	15.210	15.300	15.300	61,017,702
2026-05-22	15.810	16.290	15.530	16.060	16.060	47,878,064
2026-05-21	15.900	16.450	15.730	15.850	15.850	59,112,828
2026-05-20	15.520	15.870	15.300	15.800	15.800	49,077,187
2026-05-19	16.100	16.100	15.390	15.730	15.730	53,403,184
2026-05-18	16.500	16.530	15.810	16.100	16.100	72,764,418
2026-05-15	16.920	17.260	16.410	16.760	16.760	63,571,085
2026-05-14	17.760	17.880	16.910	17.000	17.000	71,339,260
2026-05-13	17.720	18.220	17.300	17.820	17.820	72,579,545
2026-05-12	17.930	18.100	17.240	17.530	17.530	60,826,921
2026-05-11	18.150	18.200	17.520	17.710	17.710	75,994,455
2026-05-08	17.100	18.420	17.050	18.280	18.280	84,659,360
2026-05-07	18.100	18.170	17.130	17.300	17.300	87,739,550
2026-05-06	18.400	18.840	17.330	17.990	17.990	87,803,080
2026-04-30	18.130	18.420	17.810	18.140	18.140	66,796,472
2026-04-29	17.280	18.380	17.280	18.340	18.340	84,473,408
2026-04-28	18.320	18.410	17.030	17.280	17.280	86,281,179
2026-04-27	18.080	18.760	18.080	18.410	18.410	59,420,866
2026-04-24	16.950	18.440	16.830	18.240	18.240	89,483,576
2026-04-23	17.180	17.210	16.550	16.930	16.930	55,630,477

← NewerPage 2 of 21 · 1,213 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.