Hongda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9.030 | 9.830 | 9.030 | 9.630 | 9.630 | 76,864,096 |
| 2025-07-22 | 9.020 | 9.050 | 8.920 | 9.030 | 9.030 | 28,573,301 |
| 2025-07-21 | 8.800 | 9.100 | 8.720 | 9.060 | 9.060 | 50,676,013 |
| 2025-07-18 | 8.670 | 8.780 | 8.650 | 8.700 | 8.700 | 21,238,400 |
| 2025-07-17 | 8.550 | 8.800 | 8.550 | 8.680 | 8.680 | 25,618,341 |
| 2025-07-16 | 8.480 | 8.610 | 8.400 | 8.530 | 8.530 | 23,565,674 |
| 2025-07-15 | 8.520 | 8.590 | 8.300 | 8.460 | 8.460 | 36,464,491 |
| 2025-07-14 | 8.720 | 8.730 | 8.570 | 8.610 | 8.610 | 20,064,867 |
| 2025-07-11 | 8.740 | 8.770 | 8.600 | 8.700 | 8.700 | 31,812,900 |
| 2025-07-10 | 8.810 | 8.880 | 8.690 | 8.740 | 8.740 | 24,236,850 |
| 2025-07-09 | 8.990 | 9.070 | 8.790 | 8.830 | 8.830 | 32,357,500 |
| 2025-07-08 | 8.770 | 8.990 | 8.760 | 8.930 | 8.930 | 23,924,827 |
| 2025-07-07 | 8.780 | 8.850 | 8.660 | 8.790 | 8.790 | 24,210,510 |
| 2025-07-04 | 8.800 | 8.920 | 8.710 | 8.720 | 8.720 | 28,132,497 |
| 2025-07-03 | 8.990 | 9.080 | 8.750 | 8.920 | 8.920 | 37,853,920 |
| 2025-07-02 | 8.820 | 9.030 | 8.710 | 8.940 | 8.940 | 53,748,919 |
| 2025-07-01 | 8.760 | 8.840 | 8.460 | 8.820 | 8.820 | 41,752,931 |
| 2025-06-30 | 8.600 | 8.800 | 8.580 | 8.730 | 8.730 | 54,305,972 |
| 2025-06-27 | 8.000 | 8.700 | 8.000 | 8.580 | 8.580 | 83,663,894 |
| 2025-06-26 | 8.060 | 8.060 | 7.880 | 7.970 | 7.970 | 22,421,901 |
| 2025-06-25 | 7.910 | 8.150 | 7.880 | 8.000 | 8.000 | 32,910,481 |
| 2025-06-24 | 7.670 | 8.100 | 7.600 | 7.910 | 7.910 | 46,474,466 |
| 2025-06-23 | 7.530 | 7.680 | 7.460 | 7.650 | 7.650 | 25,032,370 |
| 2025-06-20 | 7.620 | 7.650 | 7.460 | 7.530 | 7.530 | 20,559,577 |
| 2025-06-19 | 7.840 | 7.840 | 7.600 | 7.620 | 7.620 | 23,876,512 |
| 2025-06-18 | 7.820 | 7.870 | 7.710 | 7.810 | 7.810 | 24,845,120 |
| 2025-06-17 | 7.790 | 7.920 | 7.760 | 7.850 | 7.850 | 29,929,914 |
| 2025-06-16 | 7.720 | 7.790 | 7.620 | 7.660 | 7.660 | 23,092,653 |
| 2025-06-13 | 7.670 | 7.890 | 7.620 | 7.720 | 7.720 | 40,030,602 |
| 2025-06-12 | 7.490 | 7.700 | 7.370 | 7.670 | 7.670 | 41,004,416 |
| 2025-06-11 | 7.460 | 7.550 | 7.400 | 7.430 | 7.430 | 19,699,615 |
| 2025-06-10 | 7.530 | 7.600 | 7.400 | 7.470 | 7.470 | 31,089,907 |
| 2025-06-09 | 7.300 | 7.480 | 7.260 | 7.480 | 7.480 | 36,081,422 |
| 2025-06-06 | 7.220 | 7.310 | 7.180 | 7.260 | 7.260 | 20,315,691 |
| 2025-06-05 | 7.040 | 7.330 | 7.010 | 7.200 | 7.200 | 36,515,740 |
| 2025-06-04 | 7.030 | 7.070 | 6.940 | 7.030 | 7.030 | 12,579,818 |
| 2025-06-03 | 7.090 | 7.190 | 7.010 | 7.030 | 7.030 | 28,766,654 |
| 2025-05-30 | 7.130 | 7.280 | 6.960 | 6.990 | 6.990 | 30,977,217 |
| 2025-05-29 | 7.210 | 7.280 | 7.120 | 7.140 | 7.140 | 22,411,820 |
| 2025-05-28 | 7.250 | 7.320 | 7.190 | 7.190 | 7.190 | 16,224,391 |
| 2025-05-27 | 7.460 | 7.480 | 7.210 | 7.280 | 7.280 | 26,879,901 |
| 2025-05-26 | 7.400 | 7.500 | 7.300 | 7.450 | 7.450 | 32,012,022 |
| 2025-05-23 | 7.270 | 7.470 | 7.260 | 7.390 | 7.390 | 66,240,310 |
| 2025-05-22 | 7.020 | 7.030 | 6.950 | 6.990 | 6.990 | 8,757,867 |
| 2025-05-21 | 6.980 | 7.040 | 6.930 | 7.020 | 7.020 | 15,036,500 |
| 2025-05-20 | 7.070 | 7.090 | 6.970 | 7.000 | 7.000 | 14,556,401 |
| 2025-05-19 | 7.030 | 7.280 | 6.960 | 7.060 | 7.060 | 24,393,864 |
| 2025-05-16 | 7.050 | 7.050 | 6.940 | 7.000 | 7.000 | 11,618,354 |
| 2025-05-15 | 7.070 | 7.090 | 6.990 | 7.030 | 7.030 | 13,674,502 |
| 2025-05-14 | 6.970 | 7.090 | 6.940 | 7.070 | 7.070 | 15,939,628 |
| 2025-05-13 | 7.050 | 7.100 | 6.960 | 7.010 | 7.010 | 23,920,180 |
| 2025-05-12 | 6.900 | 6.990 | 6.810 | 6.970 | 6.970 | 23,532,662 |
| 2025-05-09 | 6.940 | 7.000 | 6.780 | 6.840 | 6.840 | 18,632,704 |
| 2025-05-08 | 6.730 | 7.020 | 6.700 | 6.940 | 6.940 | 33,170,830 |
| 2025-05-07 | 6.660 | 6.850 | 6.660 | 6.770 | 6.770 | 27,023,244 |
| 2025-05-06 | 6.750 | 6.750 | 6.620 | 6.650 | 6.650 | 22,292,331 |
| 2025-04-30 | 6.650 | 6.770 | 6.540 | 6.670 | 6.670 | 19,357,501 |
| 2025-04-29 | 6.620 | 6.720 | 6.610 | 6.650 | 6.650 | 15,026,300 |
| 2025-04-28 | 6.580 | 6.670 | 6.510 | 6.640 | 6.640 | 15,639,316 |
| 2025-04-25 | 6.530 | 6.600 | 6.510 | 6.570 | 6.570 | 12,035,699 |
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.