Jiangsu Hongdou Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.330 | 3.350 | 3.290 | 3.300 | 3.300 | 11,176,918 |
| 2023-07-26 | 3.300 | 3.330 | 3.250 | 3.320 | 3.320 | 11,954,183 |
| 2023-07-25 | 3.240 | 3.310 | 3.230 | 3.290 | 3.290 | 16,612,293 |
| 2023-07-24 | 3.270 | 3.270 | 3.210 | 3.220 | 3.220 | 10,163,924 |
| 2023-07-21 | 3.230 | 3.270 | 3.210 | 3.270 | 3.270 | 12,330,505 |
| 2023-07-20 | 3.230 | 3.280 | 3.220 | 3.230 | 3.230 | 11,912,614 |
| 2023-07-19 | 3.230 | 3.260 | 3.210 | 3.230 | 3.230 | 8,119,331 |
| 2023-07-18 | 3.250 | 3.260 | 3.220 | 3.240 | 3.240 | 8,533,800 |
| 2023-07-17 | 3.300 | 3.300 | 3.240 | 3.250 | 3.250 | 10,557,394 |
| 2023-07-14 | 3.310 | 3.330 | 3.280 | 3.320 | 3.320 | 8,146,535 |
| 2023-07-13 | 3.290 | 3.330 | 3.280 | 3.310 | 3.310 | 8,152,387 |
| 2023-07-12 | 3.320 | 3.340 | 3.290 | 3.300 | 3.300 | 7,496,000 |
| 2023-07-11 | 3.290 | 3.320 | 3.270 | 3.320 | 3.320 | 8,344,036 |
| 2023-07-10 | 3.320 | 3.330 | 3.270 | 3.280 | 3.280 | 8,480,250 |
| 2023-07-07 | 3.310 | 3.330 | 3.290 | 3.300 | 3.300 | 6,975,254 |
| 2023-07-06 | 3.310 | 3.350 | 3.310 | 3.330 | 3.300 | 8,139,448 |
| 2023-07-05 | 3.350 | 3.360 | 3.310 | 3.310 | 3.280 | 10,045,000 |
| 2023-07-04 | 3.290 | 3.380 | 3.260 | 3.360 | 3.330 | 13,494,080 |
| 2023-07-03 | 3.270 | 3.320 | 3.260 | 3.300 | 3.270 | 11,391,870 |
| 2023-06-30 | 3.160 | 3.300 | 3.160 | 3.280 | 3.251 | 17,648,893 |
| 2023-06-29 | 3.170 | 3.200 | 3.140 | 3.170 | 3.141 | 10,988,384 |
| 2023-06-28 | 3.140 | 3.180 | 3.080 | 3.170 | 3.141 | 14,420,305 |
| 2023-06-27 | 3.050 | 3.130 | 3.040 | 3.110 | 3.082 | 14,909,989 |
| 2023-06-26 | 3.060 | 3.100 | 3.030 | 3.040 | 3.013 | 11,174,881 |
| 2023-06-21 | 3.150 | 3.170 | 3.080 | 3.080 | 3.052 | 9,404,763 |
| 2023-06-20 | 3.150 | 3.210 | 3.150 | 3.150 | 3.122 | 9,150,656 |
| 2023-06-19 | 3.200 | 3.240 | 3.160 | 3.160 | 3.132 | 10,500,264 |
| 2023-06-16 | 3.160 | 3.260 | 3.160 | 3.220 | 3.191 | 14,020,201 |
| 2023-06-15 | 3.170 | 3.170 | 3.130 | 3.170 | 3.141 | 9,136,854 |
| 2023-06-14 | 3.150 | 3.190 | 3.130 | 3.170 | 3.141 | 9,834,573 |
| 2023-06-13 | 3.160 | 3.170 | 3.140 | 3.150 | 3.122 | 7,165,915 |
| 2023-06-12 | 3.110 | 3.180 | 3.060 | 3.160 | 3.132 | 12,685,112 |
| 2023-06-09 | 3.090 | 3.110 | 3.080 | 3.110 | 3.082 | 8,030,684 |
| 2023-06-08 | 3.130 | 3.140 | 3.080 | 3.090 | 3.062 | 8,635,524 |
| 2023-06-07 | 3.140 | 3.170 | 3.110 | 3.130 | 3.102 | 7,447,838 |
| 2023-06-06 | 3.250 | 3.260 | 3.120 | 3.140 | 3.112 | 13,787,347 |
| 2023-06-05 | 3.230 | 3.270 | 3.230 | 3.260 | 3.231 | 10,081,707 |
| 2023-06-02 | 3.210 | 3.250 | 3.210 | 3.230 | 3.201 | 8,089,394 |
| 2023-06-01 | 3.190 | 3.270 | 3.170 | 3.230 | 3.201 | 8,676,146 |
| 2023-05-31 | 3.200 | 3.240 | 3.190 | 3.210 | 3.181 | 7,788,786 |
| 2023-05-30 | 3.210 | 3.230 | 3.150 | 3.220 | 3.191 | 11,635,562 |
| 2023-05-29 | 3.300 | 3.310 | 3.210 | 3.220 | 3.191 | 11,914,622 |
| 2023-05-26 | 3.340 | 3.360 | 3.280 | 3.310 | 3.280 | 8,718,150 |
| 2023-05-25 | 3.310 | 3.380 | 3.300 | 3.360 | 3.330 | 10,202,692 |
| 2023-05-24 | 3.370 | 3.380 | 3.330 | 3.330 | 3.300 | 7,852,622 |
| 2023-05-23 | 3.410 | 3.430 | 3.350 | 3.350 | 3.320 | 9,645,654 |
| 2023-05-22 | 3.400 | 3.440 | 3.380 | 3.400 | 3.369 | 6,129,986 |
| 2023-05-19 | 3.410 | 3.440 | 3.350 | 3.410 | 3.379 | 9,588,341 |
| 2023-05-18 | 3.440 | 3.460 | 3.400 | 3.420 | 3.389 | 6,520,788 |
| 2023-05-17 | 3.430 | 3.450 | 3.400 | 3.430 | 3.399 | 7,484,521 |
| 2023-05-16 | 3.470 | 3.480 | 3.410 | 3.430 | 3.399 | 10,015,380 |
| 2023-05-15 | 3.540 | 3.540 | 3.410 | 3.490 | 3.459 | 18,548,916 |
| 2023-05-12 | 3.490 | 3.610 | 3.480 | 3.540 | 3.508 | 23,576,006 |
| 2023-05-11 | 3.420 | 3.520 | 3.410 | 3.490 | 3.459 | 10,746,540 |
| 2023-05-10 | 3.390 | 3.460 | 3.390 | 3.440 | 3.409 | 8,373,630 |
| 2023-05-09 | 3.500 | 3.500 | 3.410 | 3.420 | 3.389 | 12,374,106 |
| 2023-05-08 | 3.520 | 3.540 | 3.470 | 3.480 | 3.449 | 8,233,448 |
| 2023-05-05 | 3.530 | 3.550 | 3.450 | 3.520 | 3.488 | 12,348,140 |
| 2023-05-04 | 3.440 | 3.540 | 3.440 | 3.530 | 3.498 | 16,721,187 |
| 2023-04-28 | 3.400 | 3.470 | 3.390 | 3.450 | 3.419 | 14,603,138 |
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.