Jiangsu Hongdou Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	2.460	2.470	2.420	2.470	2.470	10,852,482
2024-04-23	2.450	2.490	2.430	2.460	2.460	12,754,275
2024-04-22	2.490	2.510	2.440	2.450	2.450	13,915,317
2024-04-19	2.510	2.570	2.490	2.500	2.500	16,085,240
2024-04-18	2.540	2.570	2.480	2.530	2.530	23,296,029
2024-04-17	2.350	2.570	2.350	2.560	2.560	32,164,305
2024-04-16	2.700	2.710	2.430	2.430	2.430	52,281,086
2024-04-15	2.790	2.800	2.630	2.700	2.700	47,902,741
2024-04-12	2.720	2.890	2.700	2.830	2.830	62,283,952
2024-04-11	2.700	2.800	2.670	2.750	2.750	28,772,473
2024-04-10	2.800	2.800	2.690	2.730	2.730	34,982,569
2024-04-09	2.650	2.850	2.650	2.790	2.790	47,493,326
2024-04-08	2.710	2.760	2.660	2.660	2.660	28,278,667
2024-04-03	2.770	2.830	2.700	2.740	2.740	50,933,890
2024-04-02	2.630	2.930	2.610	2.790	2.790	71,663,968
2024-04-01	2.580	2.680	2.560	2.660	2.660	42,562,182
2024-03-29	2.570	2.600	2.530	2.560	2.560	16,782,100
2024-03-28	2.540	2.620	2.540	2.590	2.590	42,301,307
2024-03-27	2.680	2.800	2.560	2.590	2.590	75,439,480
2024-03-26	2.420	2.680	2.400	2.680	2.680	42,361,185
2024-03-25	2.480	2.510	2.440	2.440	2.440	14,281,442
2024-03-22	2.530	2.550	2.470	2.490	2.490	16,040,351
2024-03-21	2.540	2.570	2.520	2.540	2.540	13,400,548
2024-03-20	2.520	2.550	2.520	2.540	2.540	12,146,537
2024-03-19	2.560	2.560	2.520	2.530	2.530	15,552,492
2024-03-18	2.560	2.570	2.530	2.560	2.560	16,545,389
2024-03-15	2.500	2.550	2.490	2.550	2.550	13,382,333
2024-03-14	2.530	2.550	2.490	2.510	2.510	11,927,300
2024-03-13	2.550	2.560	2.510	2.530	2.530	13,945,771
2024-03-12	2.500	2.550	2.490	2.550	2.550	22,307,917
2024-03-11	2.450	2.500	2.440	2.500	2.500	16,691,398
2024-03-08	2.460	2.470	2.440	2.450	2.450	9,510,174
2024-03-07	2.480	2.500	2.450	2.450	2.450	13,731,785
2024-03-06	2.440	2.490	2.430	2.470	2.470	12,566,483
2024-03-05	2.470	2.490	2.440	2.450	2.450	13,989,822
2024-03-04	2.520	2.540	2.430	2.490	2.490	19,210,147
2024-03-01	2.550	2.570	2.510	2.530	2.530	15,515,000
2024-02-29	2.470	2.560	2.450	2.560	2.560	20,831,564
2024-02-28	2.580	2.670	2.490	2.500	2.500	36,641,528
2024-02-27	2.550	2.580	2.520	2.580	2.580	17,835,200
2024-02-26	2.530	2.590	2.500	2.550	2.550	24,336,416
2024-02-23	2.540	2.540	2.470	2.530	2.530	20,698,316
2024-02-22	2.510	2.540	2.480	2.520	2.520	17,723,032
2024-02-21	2.480	2.590	2.460	2.520	2.520	25,846,706
2024-02-20	2.520	2.520	2.460	2.490	2.490	17,241,780
2024-02-19	2.580	2.620	2.460	2.530	2.530	28,685,907
2024-02-08	2.400	2.560	2.390	2.560	2.560	23,897,693
2024-02-07	2.330	2.450	2.310	2.380	2.380	22,533,816
2024-02-06	2.220	2.440	2.120	2.370	2.370	25,372,456
2024-02-05	2.480	2.480	2.250	2.300	2.300	32,397,529
2024-02-02	2.620	2.650	2.410	2.500	2.500	29,353,320
2024-02-01	2.610	2.670	2.530	2.640	2.640	20,440,712
2024-01-31	2.710	2.730	2.600	2.610	2.610	23,589,486
2024-01-30	2.810	2.850	2.710	2.730	2.730	21,802,300
2024-01-29	2.900	2.950	2.830	2.830	2.830	22,195,230
2024-01-26	2.890	2.930	2.830	2.900	2.900	38,590,308
2024-01-25	2.840	2.920	2.820	2.920	2.920	66,150,158
2024-01-24	2.610	2.840	2.600	2.840	2.840	33,581,447
2024-01-23	2.700	2.730	2.480	2.580	2.580	42,359,500
2024-01-22	2.880	2.950	2.690	2.750	2.750	52,393,061

← NewerPage 11 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.