Hongda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.550 | 6.740 | 6.480 | 6.490 | 6.490 | 24,124,700 |
| 2025-04-23 | 6.550 | 6.620 | 6.500 | 6.550 | 6.550 | 14,363,003 |
| 2025-04-22 | 6.520 | 6.530 | 6.420 | 6.500 | 6.500 | 11,219,800 |
| 2025-04-21 | 6.400 | 6.520 | 6.400 | 6.480 | 6.480 | 15,890,702 |
| 2025-04-18 | 6.430 | 6.470 | 6.340 | 6.400 | 6.400 | 10,142,702 |
| 2025-04-17 | 6.440 | 6.570 | 6.410 | 6.460 | 6.460 | 14,413,450 |
| 2025-04-16 | 6.650 | 6.700 | 6.370 | 6.480 | 6.480 | 19,844,172 |
| 2025-04-15 | 6.730 | 6.730 | 6.600 | 6.690 | 6.690 | 15,661,500 |
| 2025-04-14 | 6.480 | 6.750 | 6.480 | 6.720 | 6.720 | 28,100,459 |
| 2025-04-11 | 6.300 | 6.500 | 6.250 | 6.430 | 6.430 | 21,703,300 |
| 2025-04-10 | 6.220 | 6.420 | 6.220 | 6.350 | 6.350 | 31,428,504 |
| 2025-04-09 | 6.000 | 6.200 | 5.640 | 6.150 | 6.150 | 39,436,358 |
| 2025-04-08 | 6.120 | 6.290 | 5.950 | 6.070 | 6.070 | 52,471,064 |
| 2025-04-07 | 6.860 | 6.860 | 6.340 | 6.340 | 6.340 | 34,001,170 |
| 2025-04-03 | 7.070 | 7.110 | 7.010 | 7.040 | 7.040 | 17,792,506 |
| 2025-04-02 | 7.170 | 7.170 | 7.080 | 7.100 | 7.100 | 14,201,316 |
| 2025-04-01 | 7.160 | 7.300 | 7.120 | 7.170 | 7.170 | 16,714,525 |
| 2025-03-31 | 7.100 | 7.200 | 7.060 | 7.160 | 7.160 | 24,100,657 |
| 2025-03-28 | 7.270 | 7.290 | 7.060 | 7.100 | 7.100 | 33,365,800 |
| 2025-03-27 | 7.250 | 7.350 | 7.200 | 7.290 | 7.290 | 25,862,635 |
| 2025-03-26 | 7.180 | 7.330 | 7.140 | 7.280 | 7.280 | 29,169,249 |
| 2025-03-25 | 7.150 | 7.240 | 7.030 | 7.180 | 7.180 | 23,514,076 |
| 2025-03-24 | 7.090 | 7.160 | 7.020 | 7.150 | 7.150 | 27,695,269 |
| 2025-03-21 | 7.270 | 7.290 | 7.070 | 7.090 | 7.090 | 37,486,959 |
| 2025-03-20 | 7.200 | 7.420 | 7.200 | 7.300 | 7.300 | 41,330,471 |
| 2025-03-19 | 7.260 | 7.270 | 7.080 | 7.220 | 7.220 | 23,646,002 |
| 2025-03-18 | 7.230 | 7.370 | 7.140 | 7.240 | 7.240 | 24,374,204 |
| 2025-03-17 | 7.200 | 7.330 | 7.180 | 7.230 | 7.230 | 38,559,463 |
| 2025-03-14 | 7.050 | 7.200 | 7.010 | 7.180 | 7.180 | 29,432,701 |
| 2025-03-13 | 7.110 | 7.190 | 7.000 | 7.040 | 7.040 | 25,291,710 |
| 2025-03-12 | 7.260 | 7.300 | 7.100 | 7.110 | 7.110 | 30,566,034 |
| 2025-03-11 | 7.160 | 7.290 | 7.070 | 7.280 | 7.280 | 34,937,882 |
| 2025-03-10 | 7.040 | 7.280 | 7.030 | 7.200 | 7.200 | 45,246,925 |
| 2025-03-07 | 7.010 | 7.130 | 6.990 | 7.030 | 7.030 | 26,432,308 |
| 2025-03-06 | 7.040 | 7.040 | 6.920 | 7.000 | 7.000 | 21,002,787 |
| 2025-03-05 | 7.130 | 7.150 | 6.960 | 7.010 | 7.010 | 29,019,889 |
| 2025-03-04 | 7.060 | 7.200 | 7.040 | 7.130 | 7.130 | 22,448,350 |
| 2025-03-03 | 7.050 | 7.250 | 7.010 | 7.080 | 7.080 | 35,994,403 |
| 2025-02-28 | 7.050 | 7.110 | 6.980 | 7.000 | 7.000 | 23,297,065 |
| 2025-02-27 | 7.110 | 7.170 | 6.970 | 7.090 | 7.090 | 24,531,373 |
| 2025-02-26 | 6.960 | 7.150 | 6.960 | 7.080 | 7.080 | 25,469,931 |
| 2025-02-25 | 7.020 | 7.110 | 6.940 | 6.950 | 6.950 | 22,225,678 |
| 2025-02-24 | 7.070 | 7.190 | 7.000 | 7.040 | 7.040 | 35,615,252 |
| 2025-02-21 | 7.260 | 7.260 | 7.020 | 7.070 | 7.070 | 38,866,830 |
| 2025-02-20 | 7.210 | 7.300 | 7.050 | 7.260 | 7.260 | 26,636,880 |
| 2025-02-19 | 7.320 | 7.390 | 7.170 | 7.200 | 7.200 | 26,684,544 |
| 2025-02-18 | 7.160 | 7.550 | 7.040 | 7.330 | 7.330 | 51,710,067 |
| 2025-02-17 | 7.320 | 7.350 | 7.100 | 7.150 | 7.150 | 29,227,390 |
| 2025-02-14 | 7.330 | 7.420 | 7.270 | 7.380 | 7.380 | 15,292,600 |
| 2025-02-13 | 7.470 | 7.600 | 7.290 | 7.300 | 7.300 | 22,932,520 |
| 2025-02-12 | 7.360 | 7.560 | 7.320 | 7.490 | 7.490 | 25,521,110 |
| 2025-02-11 | 7.750 | 7.770 | 7.340 | 7.410 | 7.410 | 32,569,316 |
| 2025-02-10 | 7.780 | 7.920 | 7.710 | 7.770 | 7.770 | 28,836,299 |
| 2025-02-07 | 7.790 | 7.890 | 7.680 | 7.800 | 7.800 | 20,026,394 |
| 2025-02-06 | 7.700 | 7.780 | 7.610 | 7.770 | 7.770 | 18,226,102 |
| 2025-02-05 | 7.680 | 7.760 | 7.550 | 7.700 | 7.700 | 23,036,020 |
| 2025-01-27 | 7.500 | 7.780 | 7.410 | 7.700 | 7.700 | 36,054,318 |
| 2025-01-24 | 7.190 | 7.510 | 7.170 | 7.470 | 7.470 | 33,758,625 |
| 2025-01-23 | 7.330 | 7.460 | 7.170 | 7.190 | 7.190 | 21,128,954 |
| 2025-01-22 | 7.300 | 7.340 | 7.070 | 7.290 | 7.290 | 18,387,800 |
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.