Hongda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 10.030 | 10.310 | 9.900 | 10.190 | 10.190 | 41,578,160 |
| 2025-10-22 | 9.860 | 10.170 | 9.730 | 9.980 | 9.980 | 29,237,918 |
| 2025-10-21 | 10.060 | 10.100 | 9.880 | 9.930 | 9.930 | 32,848,168 |
| 2025-10-20 | 9.980 | 10.200 | 9.860 | 10.060 | 10.060 | 28,164,902 |
| 2025-10-17 | 10.130 | 10.290 | 9.840 | 9.890 | 9.890 | 33,433,743 |
| 2025-10-16 | 10.310 | 10.360 | 10.010 | 10.120 | 10.120 | 32,582,195 |
| 2025-10-15 | 10.210 | 10.420 | 10.180 | 10.330 | 10.330 | 28,114,198 |
| 2025-10-14 | 10.710 | 10.780 | 10.130 | 10.210 | 10.210 | 45,279,934 |
| 2025-10-13 | 10.110 | 10.620 | 10.100 | 10.410 | 10.410 | 54,724,932 |
| 2025-10-10 | 10.880 | 10.970 | 10.700 | 10.760 | 10.760 | 39,773,967 |
| 2025-10-09 | 10.780 | 11.050 | 10.620 | 10.930 | 10.930 | 60,002,415 |
| 2025-09-30 | 10.460 | 10.710 | 10.360 | 10.580 | 10.580 | 44,586,312 |
| 2025-09-29 | 9.870 | 10.500 | 9.660 | 10.480 | 10.480 | 88,748,741 |
| 2025-09-26 | 10.200 | 10.350 | 9.860 | 9.880 | 9.880 | 54,525,795 |
| 2025-09-25 | 10.600 | 10.720 | 10.160 | 10.200 | 10.200 | 60,620,934 |
| 2025-09-24 | 10.760 | 10.810 | 10.300 | 10.410 | 10.410 | 65,100,069 |
| 2025-09-23 | 11.000 | 11.050 | 10.550 | 10.820 | 10.820 | 49,778,461 |
| 2025-09-22 | 11.350 | 11.510 | 10.900 | 11.000 | 11.000 | 58,884,034 |
| 2025-09-19 | 10.990 | 11.590 | 10.960 | 11.430 | 11.430 | 60,930,339 |
| 2025-09-18 | 11.170 | 11.340 | 10.860 | 10.990 | 10.990 | 47,890,393 |
| 2025-09-17 | 11.460 | 11.470 | 11.140 | 11.300 | 11.300 | 40,774,197 |
| 2025-09-16 | 11.500 | 11.570 | 10.960 | 11.460 | 11.460 | 65,965,727 |
| 2025-09-15 | 11.560 | 11.650 | 11.330 | 11.490 | 11.490 | 56,651,099 |
| 2025-09-12 | 11.290 | 11.830 | 11.220 | 11.600 | 11.600 | 82,379,651 |
| 2025-09-11 | 11.480 | 11.500 | 10.860 | 11.220 | 11.220 | 77,913,411 |
| 2025-09-10 | 10.820 | 11.390 | 10.820 | 11.270 | 11.270 | 55,158,062 |
| 2025-09-09 | 11.010 | 11.260 | 10.780 | 10.990 | 10.990 | 56,521,521 |
| 2025-09-08 | 10.230 | 11.060 | 10.220 | 10.990 | 10.990 | 75,448,973 |
| 2025-09-05 | 9.870 | 10.210 | 9.810 | 10.180 | 10.180 | 39,964,461 |
| 2025-09-04 | 9.950 | 10.060 | 9.640 | 9.880 | 9.880 | 60,559,924 |
| 2025-09-03 | 10.940 | 11.000 | 9.900 | 9.950 | 9.950 | 82,892,939 |
| 2025-09-02 | 10.990 | 11.050 | 10.670 | 10.830 | 10.830 | 41,879,694 |
| 2025-09-01 | 11.020 | 11.110 | 10.860 | 11.000 | 11.000 | 45,683,307 |
| 2025-08-29 | 11.100 | 11.150 | 10.850 | 10.980 | 10.980 | 43,677,328 |
| 2025-08-28 | 10.560 | 11.040 | 10.520 | 11.030 | 11.030 | 56,467,799 |
| 2025-08-27 | 11.020 | 11.070 | 10.520 | 10.520 | 10.520 | 51,345,446 |
| 2025-08-26 | 10.980 | 11.180 | 10.960 | 11.020 | 11.020 | 36,369,499 |
| 2025-08-25 | 11.370 | 11.520 | 10.930 | 11.010 | 11.010 | 83,456,654 |
| 2025-08-22 | 10.700 | 11.450 | 10.660 | 11.370 | 11.370 | 85,583,228 |
| 2025-08-21 | 10.590 | 11.030 | 10.520 | 10.750 | 10.750 | 58,608,824 |
| 2025-08-20 | 10.590 | 10.940 | 10.470 | 10.600 | 10.600 | 56,964,103 |
| 2025-08-19 | 10.550 | 10.690 | 10.420 | 10.580 | 10.580 | 35,044,815 |
| 2025-08-18 | 10.530 | 10.720 | 10.430 | 10.580 | 10.580 | 44,646,785 |
| 2025-08-15 | 10.010 | 10.500 | 9.940 | 10.480 | 10.480 | 50,385,337 |
| 2025-08-14 | 10.560 | 10.560 | 10.020 | 10.020 | 10.020 | 63,401,158 |
| 2025-08-13 | 10.430 | 10.680 | 10.390 | 10.600 | 10.600 | 45,350,949 |
| 2025-08-12 | 10.390 | 10.780 | 10.350 | 10.410 | 10.410 | 36,364,961 |
| 2025-08-11 | 10.670 | 10.840 | 10.480 | 10.510 | 10.510 | 59,951,940 |
| 2025-08-08 | 10.320 | 10.700 | 10.230 | 10.670 | 10.670 | 69,659,063 |
| 2025-08-07 | 9.710 | 10.390 | 9.660 | 10.320 | 10.320 | 58,046,379 |
| 2025-08-06 | 9.720 | 9.820 | 9.680 | 9.740 | 9.740 | 22,944,772 |
| 2025-08-05 | 9.570 | 9.750 | 9.520 | 9.720 | 9.720 | 26,874,595 |
| 2025-08-04 | 9.410 | 9.580 | 9.150 | 9.570 | 9.570 | 27,763,032 |
| 2025-08-01 | 9.420 | 9.530 | 9.250 | 9.450 | 9.450 | 26,795,415 |
| 2025-07-31 | 9.510 | 9.650 | 9.380 | 9.420 | 9.420 | 36,401,267 |
| 2025-07-30 | 9.820 | 9.910 | 9.530 | 9.650 | 9.650 | 37,050,096 |
| 2025-07-29 | 9.710 | 9.940 | 9.710 | 9.810 | 9.810 | 27,615,566 |
| 2025-07-28 | 9.700 | 10.050 | 9.520 | 9.780 | 9.780 | 50,847,310 |
| 2025-07-25 | 9.580 | 9.850 | 9.430 | 9.760 | 9.760 | 45,380,091 |
| 2025-07-24 | 9.550 | 9.710 | 9.410 | 9.580 | 9.580 | 51,726,100 |
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.