Hongda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.210 | 7.450 | 7.140 | 7.300 | 7.300 | 21,170,746 |
| 2025-01-20 | 7.290 | 7.340 | 7.160 | 7.200 | 7.200 | 17,168,300 |
| 2025-01-17 | 7.140 | 7.320 | 7.020 | 7.220 | 7.220 | 23,815,200 |
| 2025-01-16 | 7.010 | 7.360 | 7.010 | 7.170 | 7.170 | 28,968,300 |
| 2025-01-15 | 7.160 | 7.170 | 6.920 | 6.960 | 6.960 | 14,376,900 |
| 2025-01-14 | 6.850 | 7.100 | 6.760 | 7.100 | 7.100 | 23,489,605 |
| 2025-01-13 | 6.820 | 6.900 | 6.670 | 6.820 | 6.820 | 20,582,750 |
| 2025-01-10 | 7.090 | 7.230 | 6.800 | 6.860 | 6.860 | 19,983,935 |
| 2025-01-09 | 7.020 | 7.200 | 7.010 | 7.080 | 7.080 | 14,193,900 |
| 2025-01-08 | 7.250 | 7.250 | 6.950 | 7.090 | 7.090 | 22,913,700 |
| 2025-01-07 | 7.160 | 7.320 | 6.980 | 7.280 | 7.280 | 23,450,775 |
| 2025-01-06 | 7.020 | 7.190 | 6.900 | 7.150 | 7.150 | 25,409,992 |
| 2025-01-03 | 7.300 | 7.410 | 6.990 | 7.030 | 7.030 | 27,486,147 |
| 2025-01-02 | 7.580 | 7.660 | 7.210 | 7.270 | 7.270 | 19,202,492 |
| 2024-12-31 | 7.740 | 7.810 | 7.590 | 7.620 | 7.620 | 15,269,201 |
| 2024-12-30 | 7.760 | 7.900 | 7.700 | 7.770 | 7.770 | 17,368,601 |
| 2024-12-27 | 7.870 | 7.920 | 7.750 | 7.810 | 7.810 | 16,118,242 |
| 2024-12-26 | 7.690 | 8.020 | 7.640 | 7.870 | 7.870 | 24,690,400 |
| 2024-12-25 | 7.650 | 7.690 | 7.350 | 7.670 | 7.670 | 19,074,912 |
| 2024-12-24 | 7.610 | 7.710 | 7.540 | 7.640 | 7.640 | 14,067,603 |
| 2024-12-23 | 7.940 | 7.950 | 7.580 | 7.610 | 7.610 | 20,473,701 |
| 2024-12-20 | 7.840 | 8.040 | 7.780 | 7.970 | 7.970 | 21,103,005 |
| 2024-12-19 | 7.820 | 7.890 | 7.710 | 7.870 | 7.870 | 19,685,526 |
| 2024-12-18 | 7.960 | 8.070 | 7.850 | 7.850 | 7.850 | 17,366,601 |
| 2024-12-17 | 8.030 | 8.070 | 7.880 | 7.920 | 7.920 | 19,774,400 |
| 2024-12-16 | 8.300 | 8.340 | 7.950 | 8.000 | 8.000 | 37,649,861 |
| 2024-12-13 | 8.180 | 8.510 | 8.110 | 8.300 | 8.300 | 37,778,603 |
| 2024-12-12 | 8.200 | 8.300 | 8.050 | 8.180 | 8.180 | 23,141,390 |
| 2024-12-11 | 8.190 | 8.320 | 8.100 | 8.160 | 8.160 | 21,902,550 |
| 2024-12-10 | 8.410 | 8.450 | 8.090 | 8.100 | 8.100 | 31,564,038 |
| 2024-12-09 | 8.330 | 8.500 | 8.170 | 8.190 | 8.190 | 29,142,060 |
| 2024-12-06 | 8.520 | 8.590 | 8.300 | 8.390 | 8.390 | 43,438,541 |
| 2024-12-05 | 8.770 | 8.770 | 8.020 | 8.580 | 8.580 | 44,450,427 |
| 2024-12-04 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2024-12-03 | 8.450 | 8.620 | 8.320 | 8.520 | 8.520 | 35,822,392 |
| 2024-12-02 | 8.040 | 8.400 | 8.020 | 8.400 | 8.400 | 35,934,589 |
| 2024-11-29 | 7.680 | 8.030 | 7.650 | 8.010 | 8.010 | 42,887,209 |
| 2024-11-28 | 7.880 | 7.910 | 7.720 | 7.730 | 7.730 | 19,349,200 |
| 2024-11-27 | 7.750 | 7.900 | 7.480 | 7.870 | 7.870 | 30,446,313 |
| 2024-11-26 | 7.640 | 7.890 | 7.620 | 7.780 | 7.780 | 29,875,399 |
| 2024-11-25 | 7.620 | 7.760 | 7.500 | 7.630 | 7.630 | 24,770,944 |
| 2024-11-22 | 7.990 | 8.070 | 7.620 | 7.630 | 7.630 | 30,277,929 |
| 2024-11-21 | 8.030 | 8.200 | 7.960 | 8.090 | 8.090 | 32,676,997 |
| 2024-11-20 | 7.820 | 8.080 | 7.760 | 8.000 | 8.000 | 42,147,579 |
| 2024-11-19 | 7.740 | 7.860 | 7.540 | 7.810 | 7.810 | 33,347,502 |
| 2024-11-18 | 8.020 | 8.210 | 7.600 | 7.630 | 7.630 | 58,955,900 |
| 2024-11-15 | 8.390 | 8.480 | 8.170 | 8.200 | 8.200 | 37,254,002 |
| 2024-11-14 | 8.500 | 8.630 | 8.360 | 8.390 | 8.390 | 24,433,535 |
| 2024-11-13 | 8.700 | 8.750 | 8.360 | 8.580 | 8.580 | 34,505,201 |
| 2024-11-12 | 8.750 | 8.810 | 8.510 | 8.680 | 8.680 | 39,438,336 |
| 2024-11-11 | 9.080 | 9.140 | 8.530 | 8.730 | 8.730 | 68,240,939 |
| 2024-11-08 | 8.950 | 9.300 | 8.880 | 9.140 | 9.140 | 52,938,179 |
| 2024-11-07 | 8.660 | 9.080 | 8.600 | 8.940 | 8.940 | 59,514,305 |
| 2024-11-06 | 8.900 | 9.120 | 8.650 | 8.780 | 8.780 | 79,920,564 |
| 2024-11-05 | 8.380 | 9.050 | 8.310 | 8.950 | 8.950 | 94,776,135 |
| 2024-11-04 | 8.350 | 8.550 | 8.150 | 8.470 | 8.470 | 69,209,157 |
| 2024-11-01 | 9.300 | 9.300 | 8.170 | 8.280 | 8.280 | 122,635,280 |
| 2024-10-31 | 7.900 | 8.680 | 7.810 | 8.680 | 8.680 | 117,446,377 |
| 2024-10-30 | 7.450 | 7.930 | 7.440 | 7.890 | 7.890 | 64,050,468 |
| 2024-10-29 | 7.620 | 7.630 | 7.350 | 7.550 | 7.550 | 60,709,359 |
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.