Jiangsu Hongdou Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.140	2.170	2.120	2.120	2.120	9,758,800
2024-07-22	2.150	2.160	2.140	2.150	2.150	7,734,972
2024-07-19	2.140	2.160	2.130	2.150	2.150	6,029,784
2024-07-18	2.140	2.160	2.120	2.150	2.150	8,273,512
2024-07-17	2.150	2.160	2.120	2.150	2.150	8,492,927
2024-07-16	2.150	2.170	2.130	2.140	2.140	11,560,682
2024-07-15	2.170	2.170	2.130	2.150	2.150	9,097,854
2024-07-12	2.210	2.220	2.160	2.170	2.170	12,582,882
2024-07-11	2.170	2.220	2.170	2.210	2.210	12,864,394
2024-07-10	2.150	2.170	2.130	2.140	2.140	6,561,035
2024-07-09	2.110	2.170	2.110	2.150	2.150	12,493,315
2024-07-08	2.160	2.170	2.110	2.120	2.120	11,336,851
2024-07-05	2.150	2.150	2.150	2.150	2.150	0
2024-07-04	2.230	2.230	2.150	2.150	2.150	11,270,700
2024-07-03	2.210	2.260	2.210	2.240	2.240	9,235,600
2024-07-02	2.200	2.250	2.190	2.220	2.220	10,502,488
2024-07-01	2.170	2.210	2.150	2.200	2.200	7,319,112
2024-06-28	2.160	2.230	2.150	2.170	2.170	10,995,326
2024-06-27	2.220	2.240	2.180	2.180	2.180	7,630,800
2024-06-26	2.150	2.250	2.150	2.240	2.240	10,650,144
2024-06-25	2.190	2.200	2.150	2.170	2.170	12,173,000
2024-06-24	2.210	2.210	2.150	2.210	2.210	14,488,194
2024-06-21	2.220	2.250	2.200	2.220	2.220	8,430,818
2024-06-20	2.260	2.260	2.200	2.210	2.210	17,024,916
2024-06-19	2.310	2.320	2.260	2.260	2.260	14,413,202
2024-06-18	2.370	2.370	2.290	2.310	2.310	22,525,080
2024-06-17	2.340	2.390	2.320	2.370	2.370	7,775,472
2024-06-14	2.330	2.370	2.320	2.360	2.360	8,104,401
2024-06-13	2.340	2.370	2.330	2.350	2.350	8,966,494
2024-06-12	2.350	2.370	2.330	2.340	2.340	7,784,746
2024-06-11	2.350	2.380	2.310	2.340	2.340	10,401,632
2024-06-07	2.290	2.370	2.290	2.360	2.360	14,551,968
2024-06-06	2.400	2.400	2.270	2.270	2.270	21,424,902
2024-06-05	2.390	2.430	2.380	2.390	2.390	7,030,580
2024-06-04	2.400	2.420	2.360	2.410	2.410	9,334,246
2024-06-03	2.480	2.480	2.380	2.420	2.420	13,796,854
2024-05-31	2.460	2.480	2.460	2.480	2.480	6,547,580
2024-05-30	2.480	2.490	2.450	2.450	2.450	7,689,035
2024-05-29	2.470	2.500	2.460	2.480	2.480	8,304,528
2024-05-28	2.510	2.520	2.460	2.480	2.480	9,581,805
2024-05-27	2.510	2.530	2.470	2.520	2.520	11,986,400
2024-05-24	2.530	2.550	2.490	2.500	2.500	11,442,700
2024-05-23	2.600	2.610	2.520	2.530	2.530	16,248,564
2024-05-22	2.610	2.640	2.600	2.600	2.600	9,328,600
2024-05-21	2.640	2.660	2.610	2.610	2.610	11,361,362
2024-05-20	2.670	2.690	2.650	2.650	2.650	11,120,331
2024-05-17	2.640	2.670	2.620	2.670	2.670	11,226,785
2024-05-16	2.650	2.680	2.640	2.640	2.640	9,183,083
2024-05-15	2.660	2.690	2.650	2.650	2.650	11,825,700
2024-05-14	2.660	2.700	2.660	2.670	2.670	15,303,695
2024-05-13	2.680	2.680	2.630	2.650	2.650	9,274,978
2024-05-10	2.720	2.720	2.660	2.680	2.680	13,302,394
2024-05-09	2.650	2.720	2.640	2.720	2.720	16,847,202
2024-05-08	2.670	2.690	2.640	2.640	2.640	11,813,389
2024-05-07	2.670	2.700	2.650	2.690	2.690	16,069,419
2024-05-06	2.660	2.690	2.650	2.660	2.660	15,680,344
2024-04-30	2.650	2.710	2.620	2.630	2.630	17,875,508
2024-04-29	2.530	2.690	2.520	2.680	2.680	33,908,079
2024-04-26	2.450	2.510	2.440	2.500	2.500	15,338,660
2024-04-25	2.460	2.510	2.450	2.460	2.460	12,257,053

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.0300 CNY
2022-05-31	0.0650 CNY
2021-06-10	0.1200 CNY
2020-06-12	0.0500 CNY
2019-05-23	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.