Jiangsu Hongdou Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.880	2.880	2.830	2.860	2.860	9,004,600
2023-10-25	2.850	2.910	2.830	2.890	2.890	12,236,747
2023-10-24	2.740	2.840	2.730	2.830	2.830	15,446,027
2023-10-23	2.840	2.850	2.710	2.720	2.720	13,028,900
2023-10-20	2.840	2.860	2.820	2.830	2.830	9,851,069
2023-10-19	2.860	2.880	2.840	2.860	2.860	8,673,706
2023-10-18	2.920	2.940	2.880	2.880	2.880	11,946,740
2023-10-17	2.940	2.990	2.920	2.930	2.930	14,300,151
2023-10-16	2.930	2.950	2.920	2.940	2.940	7,077,103
2023-10-13	2.940	2.950	2.920	2.930	2.930	7,376,240
2023-10-12	2.920	2.970	2.910	2.950	2.950	11,311,230
2023-10-11	2.920	2.950	2.900	2.920	2.920	12,004,680
2023-10-10	2.980	2.990	2.910	2.920	2.920	18,068,443
2023-10-09	3.050	3.080	2.970	2.990	2.990	21,707,428
2023-09-28	2.960	3.150	2.960	3.110	3.110	31,627,025
2023-09-27	2.900	2.970	2.900	2.950	2.950	11,920,367
2023-09-26	2.960	2.970	2.910	2.920	2.920	9,819,304
2023-09-25	3.000	3.010	2.960	2.960	2.960	8,572,900
2023-09-22	2.980	3.010	2.960	3.000	3.000	9,319,341
2023-09-21	3.020	3.030	2.970	2.980	2.980	9,952,358
2023-09-20	3.030	3.070	3.010	3.020	3.020	10,309,507
2023-09-19	3.080	3.080	3.010	3.020	3.020	10,557,001
2023-09-18	3.010	3.080	2.980	3.060	3.060	14,303,875
2023-09-15	2.990	3.040	2.960	3.020	3.020	15,350,811
2023-09-14	3.030	3.030	2.960	2.990	2.990	14,296,900
2023-09-13	3.070	3.090	3.010	3.020	3.020	10,635,300
2023-09-12	3.070	3.090	3.050	3.090	3.090	8,535,876
2023-09-11	3.030	3.090	3.000	3.070	3.070	10,946,183
2023-09-08	3.040	3.060	3.020	3.030	3.030	7,311,100
2023-09-07	3.090	3.090	3.030	3.030	3.030	8,523,800
2023-09-06	3.070	3.100	3.040	3.080	3.080	7,468,219
2023-09-05	3.130	3.140	3.060	3.070	3.070	11,165,924
2023-09-04	3.030	3.130	3.030	3.130	3.130	19,544,357
2023-09-01	3.010	3.040	3.000	3.030	3.030	10,785,120
2023-08-31	3.060	3.080	3.000	3.020	3.020	15,744,784
2023-08-30	3.120	3.140	3.050	3.070	3.070	15,167,912
2023-08-29	3.100	3.140	3.080	3.120	3.120	17,254,090
2023-08-28	3.210	3.220	3.080	3.100	3.100	21,496,364
2023-08-25	3.070	3.150	3.030	3.060	3.060	12,172,619
2023-08-24	3.090	3.140	3.070	3.080	3.080	9,437,600
2023-08-23	3.190	3.190	3.090	3.090	3.090	10,208,780
2023-08-22	3.230	3.250	3.140	3.190	3.190	13,271,161
2023-08-21	3.240	3.280	3.220	3.220	3.220	8,116,099
2023-08-18	3.290	3.300	3.220	3.230	3.230	8,206,422
2023-08-17	3.280	3.300	3.250	3.300	3.300	8,846,072
2023-08-16	3.280	3.330	3.250	3.290	3.290	7,765,407
2023-08-15	3.280	3.320	3.260	3.300	3.300	7,778,373
2023-08-14	3.260	3.300	3.230	3.290	3.290	9,934,531
2023-08-11	3.360	3.370	3.280	3.280	3.280	8,872,800
2023-08-10	3.340	3.370	3.330	3.350	3.350	6,173,924
2023-08-09	3.380	3.380	3.330	3.340	3.340	8,218,500
2023-08-08	3.410	3.430	3.370	3.390	3.390	10,657,683
2023-08-07	3.430	3.450	3.400	3.430	3.430	10,598,400
2023-08-04	3.480	3.500	3.440	3.440	3.440	10,773,535
2023-08-03	3.470	3.470	3.410	3.460	3.460	9,773,062
2023-08-02	3.490	3.500	3.440	3.460	3.460	12,923,505
2023-08-01	3.530	3.550	3.480	3.500	3.500	15,587,814
2023-07-31	3.410	3.550	3.390	3.530	3.530	29,860,405
2023-07-28	3.290	3.420	3.260	3.410	3.410	24,753,553
2023-07-27	3.330	3.350	3.290	3.300	3.300	11,176,918

← NewerPage 13 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.