Hongda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.040 | 7.500 | 7.010 | 7.480 | 7.480 | 69,612,207 |
| 2024-10-25 | 6.840 | 7.070 | 6.770 | 7.040 | 7.040 | 50,473,070 |
| 2024-10-24 | 6.780 | 6.850 | 6.700 | 6.840 | 6.840 | 23,704,800 |
| 2024-10-23 | 6.660 | 6.940 | 6.660 | 6.820 | 6.820 | 37,888,818 |
| 2024-10-22 | 6.770 | 6.840 | 6.680 | 6.750 | 6.750 | 40,526,551 |
| 2024-10-21 | 6.920 | 7.020 | 6.730 | 6.800 | 6.800 | 51,116,252 |
| 2024-10-18 | 6.940 | 7.050 | 6.890 | 6.970 | 6.970 | 58,565,922 |
| 2024-10-17 | 7.110 | 7.160 | 6.940 | 6.990 | 6.990 | 44,824,401 |
| 2024-10-16 | 6.760 | 7.110 | 6.650 | 7.110 | 7.110 | 63,920,001 |
| 2024-10-15 | 6.980 | 7.040 | 6.740 | 6.840 | 6.840 | 41,490,219 |
| 2024-10-14 | 6.650 | 7.050 | 6.620 | 6.990 | 6.990 | 61,453,201 |
| 2024-10-11 | 6.600 | 6.800 | 6.510 | 6.650 | 6.650 | 40,946,702 |
| 2024-10-10 | 6.510 | 6.830 | 6.430 | 6.650 | 6.650 | 50,534,898 |
| 2024-10-09 | 7.190 | 7.200 | 6.530 | 6.620 | 6.620 | 64,459,277 |
| 2024-10-08 | 7.820 | 7.830 | 7.010 | 7.250 | 7.250 | 113,800,883 |
| 2024-09-30 | 6.900 | 7.120 | 6.730 | 7.120 | 7.120 | 88,812,109 |
| 2024-09-27 | 6.280 | 6.470 | 6.250 | 6.470 | 6.470 | 31,826,201 |
| 2024-09-26 | 6.050 | 6.200 | 5.960 | 6.200 | 6.200 | 32,424,489 |
| 2024-09-25 | 6.070 | 6.320 | 6.030 | 6.040 | 6.040 | 39,020,602 |
| 2024-09-24 | 5.970 | 6.060 | 5.880 | 6.040 | 6.040 | 34,159,754 |
| 2024-09-23 | 6.060 | 6.100 | 5.900 | 5.930 | 5.930 | 21,113,600 |
| 2024-09-20 | 6.150 | 6.150 | 6.010 | 6.080 | 6.080 | 21,102,101 |
| 2024-09-19 | 6.090 | 6.200 | 5.970 | 6.140 | 6.140 | 34,204,009 |
| 2024-09-18 | 5.910 | 6.030 | 5.870 | 6.020 | 6.020 | 28,906,500 |
| 2024-09-13 | 5.910 | 5.960 | 5.820 | 5.880 | 5.880 | 19,241,300 |
| 2024-09-12 | 5.720 | 5.980 | 5.650 | 5.870 | 5.870 | 31,448,800 |
| 2024-09-11 | 5.580 | 5.770 | 5.530 | 5.650 | 5.650 | 16,036,100 |
| 2024-09-10 | 5.680 | 5.740 | 5.510 | 5.590 | 5.590 | 17,579,900 |
| 2024-09-09 | 5.800 | 5.800 | 5.620 | 5.670 | 5.670 | 24,420,301 |
| 2024-09-06 | 6.240 | 6.330 | 5.780 | 5.800 | 5.800 | 36,760,611 |
| 2024-09-05 | 6.010 | 6.220 | 5.980 | 6.130 | 6.130 | 27,466,528 |
| 2024-09-04 | 6.140 | 6.170 | 5.910 | 5.970 | 5.970 | 33,396,948 |
| 2024-09-03 | 6.170 | 6.230 | 6.120 | 6.180 | 6.180 | 26,244,462 |
| 2024-09-02 | 6.010 | 6.240 | 5.960 | 6.170 | 6.170 | 53,992,348 |
| 2024-08-30 | 6.030 | 6.080 | 5.910 | 6.010 | 6.010 | 46,591,495 |
| 2024-08-29 | 5.520 | 6.040 | 5.470 | 6.040 | 6.040 | 61,127,759 |
| 2024-08-28 | 5.400 | 5.550 | 5.380 | 5.490 | 5.490 | 17,487,742 |
| 2024-08-27 | 5.520 | 5.520 | 5.380 | 5.420 | 5.420 | 14,452,334 |
| 2024-08-26 | 5.420 | 5.600 | 5.380 | 5.530 | 5.530 | 21,641,036 |
| 2024-08-23 | 5.360 | 5.440 | 5.320 | 5.410 | 5.410 | 11,429,243 |
| 2024-08-22 | 5.470 | 5.520 | 5.350 | 5.360 | 5.360 | 16,150,499 |
| 2024-08-21 | 5.410 | 5.550 | 5.350 | 5.480 | 5.480 | 14,877,128 |
| 2024-08-20 | 5.540 | 5.570 | 5.370 | 5.390 | 5.390 | 17,610,998 |
| 2024-08-19 | 5.460 | 5.560 | 5.440 | 5.520 | 5.520 | 17,929,038 |
| 2024-08-16 | 5.450 | 5.530 | 5.380 | 5.500 | 5.500 | 22,195,800 |
| 2024-08-15 | 5.410 | 5.510 | 5.360 | 5.450 | 5.450 | 17,178,380 |
| 2024-08-14 | 5.510 | 5.510 | 5.410 | 5.410 | 5.410 | 7,589,300 |
| 2024-08-13 | 5.490 | 5.530 | 5.410 | 5.510 | 5.510 | 10,309,100 |
| 2024-08-12 | 5.410 | 5.510 | 5.360 | 5.480 | 5.480 | 14,736,200 |
| 2024-08-09 | 5.500 | 5.540 | 5.400 | 5.420 | 5.420 | 14,247,850 |
| 2024-08-08 | 5.520 | 5.540 | 5.330 | 5.440 | 5.440 | 21,368,702 |
| 2024-08-07 | 5.420 | 5.580 | 5.390 | 5.550 | 5.550 | 20,342,700 |
| 2024-08-06 | 5.440 | 5.530 | 5.350 | 5.430 | 5.430 | 17,688,155 |
| 2024-08-05 | 5.530 | 5.620 | 5.360 | 5.420 | 5.420 | 32,471,962 |
| 2024-08-02 | 5.730 | 5.760 | 5.520 | 5.570 | 5.570 | 26,389,300 |
| 2024-08-01 | 5.860 | 5.950 | 5.710 | 5.770 | 5.770 | 24,357,400 |
| 2024-07-31 | 5.600 | 5.880 | 5.570 | 5.830 | 5.830 | 33,213,315 |
| 2024-07-30 | 5.450 | 5.720 | 5.230 | 5.600 | 5.600 | 29,837,700 |
| 2024-07-29 | 5.730 | 5.770 | 5.460 | 5.470 | 5.470 | 27,278,053 |
| 2024-07-26 | 5.820 | 5.880 | 5.710 | 5.710 | 5.710 | 18,939,175 |
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.