Jiangsu Hongdou Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.930	3.010	2.880	2.890	2.890	56,039,628
2024-01-18	3.050	3.050	2.860	2.950	2.950	84,775,739
2024-01-17	2.740	3.000	2.720	3.000	3.000	51,700,661
2024-01-16	2.760	2.780	2.690	2.730	2.730	14,601,000
2024-01-15	2.730	2.840	2.720	2.790	2.790	19,238,157
2024-01-12	2.810	2.890	2.750	2.770	2.770	23,269,488
2024-01-11	2.730	2.840	2.730	2.830	2.830	18,005,564
2024-01-10	2.690	2.760	2.660	2.740	2.740	13,011,972
2024-01-09	2.670	2.730	2.660	2.700	2.700	9,068,200
2024-01-08	2.740	2.770	2.680	2.680	2.680	12,629,440
2024-01-05	2.790	2.860	2.740	2.770	2.770	18,917,557
2024-01-04	2.780	2.790	2.740	2.770	2.770	6,811,859
2024-01-03	2.810	2.820	2.760	2.790	2.790	6,684,124
2024-01-02	2.780	2.830	2.770	2.800	2.800	11,056,518
2023-12-29	2.730	2.790	2.730	2.790	2.790	9,270,921
2023-12-28	2.660	2.750	2.640	2.730	2.730	11,479,257
2023-12-27	2.690	2.700	2.630	2.670	2.670	8,185,124
2023-12-26	2.710	2.720	2.680	2.690	2.690	6,536,400
2023-12-25	2.730	2.740	2.680	2.700	2.700	8,568,300
2023-12-22	2.770	2.780	2.720	2.730	2.730	10,044,600
2023-12-21	2.700	2.790	2.670	2.770	2.770	12,578,953
2023-12-20	2.760	2.760	2.710	2.710	2.710	7,317,996
2023-12-19	2.770	2.790	2.730	2.750	2.750	8,389,447
2023-12-18	2.840	2.840	2.770	2.770	2.770	9,844,451
2023-12-15	2.820	2.860	2.810	2.840	2.840	9,477,596
2023-12-14	2.810	2.850	2.790	2.820	2.820	10,176,945
2023-12-13	2.840	2.840	2.790	2.790	2.790	7,685,800
2023-12-12	2.800	2.850	2.790	2.840	2.840	7,611,116
2023-12-11	2.790	2.830	2.750	2.810	2.810	12,255,638
2023-12-08	2.870	2.880	2.790	2.800	2.800	11,325,837
2023-12-07	2.880	2.900	2.840	2.880	2.880	8,855,610
2023-12-06	2.860	2.900	2.850	2.880	2.880	7,404,827
2023-12-05	2.910	2.910	2.860	2.870	2.870	9,575,520
2023-12-04	2.940	2.940	2.900	2.910	2.910	10,799,870
2023-12-01	2.920	2.970	2.900	2.930	2.930	12,947,990
2023-11-30	2.930	2.940	2.890	2.920	2.920	10,305,263
2023-11-29	2.970	2.990	2.930	2.930	2.930	7,994,303
2023-11-28	2.930	2.970	2.900	2.970	2.970	9,703,312
2023-11-27	2.980	2.990	2.920	2.930	2.930	11,854,435
2023-11-24	3.020	3.030	2.970	2.990	2.990	10,715,503
2023-11-23	2.980	3.040	2.970	3.020	3.020	10,755,237
2023-11-22	3.020	3.030	2.980	2.980	2.980	12,453,400
2023-11-21	2.990	3.060	2.980	3.020	3.020	20,456,843
2023-11-20	2.980	3.000	2.950	2.980	2.980	14,185,742
2023-11-17	2.950	2.990	2.950	2.980	2.980	8,752,800
2023-11-16	2.970	2.980	2.950	2.970	2.970	8,608,186
2023-11-15	2.970	3.000	2.960	2.990	2.990	16,971,400
2023-11-14	2.950	2.980	2.940	2.960	2.960	8,242,283
2023-11-13	2.950	2.960	2.930	2.960	2.960	7,650,616
2023-11-10	2.940	2.960	2.910	2.940	2.940	7,424,928
2023-11-09	2.960	2.980	2.940	2.950	2.950	6,780,204
2023-11-08	2.980	2.990	2.950	2.970	2.970	7,294,108
2023-11-07	2.980	2.990	2.950	2.980	2.980	9,206,586
2023-11-06	2.950	2.990	2.940	2.980	2.980	11,882,924
2023-11-03	2.910	2.960	2.910	2.940	2.940	13,461,339
2023-11-02	2.940	2.960	2.910	2.920	2.920	13,055,879
2023-11-01	2.930	2.960	2.920	2.940	2.940	7,178,308
2023-10-31	2.930	2.960	2.910	2.920	2.920	8,511,818
2023-10-30	2.920	2.940	2.900	2.920	2.920	11,063,706
2023-10-27	2.840	2.950	2.840	2.930	2.930	14,151,440

← NewerPage 12 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.