Hongda historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.800	14.190	13.270	13.360	13.360	80,573,447
2026-01-15	13.000	14.230	12.870	13.770	13.770	119,583,388
2026-01-14	12.600	13.070	12.540	12.960	12.960	77,600,893
2026-01-13	12.600	12.790	12.450	12.600	12.600	66,274,636
2026-01-12	12.830	12.930	12.280	12.500	12.500	85,194,910
2026-01-09	12.430	12.720	12.410	12.630	12.630	60,476,640
2026-01-08	12.810	13.000	12.380	12.450	12.450	85,180,888
2026-01-07	13.250	13.420	12.960	12.970	12.970	69,088,283
2026-01-06	13.200	13.570	13.140	13.370	13.370	72,867,369
2026-01-05	12.900	13.250	12.850	13.200	13.200	82,682,517
2025-12-31	12.750	13.080	12.610	12.790	12.790	53,321,980
2025-12-30	12.320	13.050	12.320	12.790	12.790	68,624,223
2025-12-29	12.980	13.090	12.260	12.650	12.650	71,670,555
2025-12-26	12.540	12.870	12.370	12.750	12.750	64,535,857
2025-12-25	12.200	12.600	11.930	12.420	12.420	59,301,027
2025-12-24	12.600	12.600	12.050	12.170	12.170	76,788,094
2025-12-23	12.270	12.760	12.210	12.590	12.590	85,495,532
2025-12-22	11.600	12.430	11.590	12.210	12.210	94,077,731
2025-12-19	11.530	11.650	11.140	11.590	11.590	62,536,638
2025-12-18	11.030	11.800	10.990	11.510	11.510	101,297,200
2025-12-17	10.870	11.090	10.800	11.040	11.040	47,791,629
2025-12-16	11.030	11.120	10.890	10.910	10.910	42,218,600
2025-12-15	10.600	11.260	10.590	11.070	11.070	97,945,682
2025-12-12	10.870	10.900	10.610	10.700	10.700	45,836,874
2025-12-11	10.800	10.990	10.700	10.730	10.730	37,703,625
2025-12-10	10.910	10.960	10.620	10.700	10.700	41,340,937
2025-12-09	11.060	11.230	10.810	10.910	10.910	54,443,963
2025-12-08	11.160	11.220	10.980	11.060	11.060	54,467,544
2025-12-05	10.960	11.300	10.900	11.230	11.230	73,114,249
2025-12-04	11.160	11.280	10.870	10.910	10.910	57,195,602
2025-12-03	10.860	11.130	10.860	10.910	10.910	44,714,247
2025-12-02	11.160	11.180	10.810	10.860	10.860	33,501,314
2025-12-01	11.300	11.430	11.090	11.160	11.160	52,529,463
2025-11-28	10.720	11.090	10.710	11.000	11.000	47,732,955
2025-11-27	10.890	11.110	10.720	10.730	10.730	45,645,870
2025-11-26	10.750	11.270	10.710	10.840	10.840	60,211,985
2025-11-25	10.690	10.930	10.540	10.810	10.810	50,865,501
2025-11-24	11.160	11.250	10.300	10.570	10.570	85,424,904
2025-11-21	11.720	11.980	10.990	11.050	11.050	104,132,977
2025-11-20	11.100	12.200	11.100	11.960	11.960	138,052,587
2025-11-19	10.940	11.150	10.750	11.090	11.090	45,570,669
2025-11-18	10.860	11.150	10.790	10.980	10.980	50,346,306
2025-11-17	10.760	11.110	10.720	10.930	10.930	41,504,195
2025-11-14	10.940	11.030	10.820	10.820	10.820	26,966,881
2025-11-13	10.850	11.170	10.850	11.020	11.020	45,965,531
2025-11-12	10.870	10.990	10.700	10.890	10.890	21,188,962
2025-11-11	10.840	11.110	10.800	10.920	10.920	37,159,610
2025-11-10	10.900	11.250	10.740	10.800	10.800	41,228,344
2025-11-07	10.640	10.990	10.530	10.920	10.920	43,214,279
2025-11-06	10.500	10.750	10.380	10.650	10.650	37,786,030
2025-11-05	10.110	10.500	10.100	10.480	10.480	38,484,506
2025-11-04	10.700	10.720	10.280	10.340	10.340	38,576,801
2025-11-03	10.910	10.920	10.460	10.740	10.740	42,108,020
2025-10-31	11.000	11.220	10.900	10.920	10.920	41,180,302
2025-10-30	10.880	11.140	10.770	11.000	11.000	51,880,990
2025-10-29	10.340	10.970	10.330	10.920	10.920	63,343,260
2025-10-28	10.390	10.610	10.250	10.440	10.440	38,322,205
2025-10-27	10.310	10.570	10.070	10.420	10.420	45,717,412
2025-10-24	10.240	10.370	10.120	10.250	10.250	29,337,734
2025-10-23	10.030	10.310	9.900	10.190	10.190	41,578,160

← NewerPage 4 of 5 · 243 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.