Jiangsu Hongdou Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	3.300	3.430	3.300	3.390	3.360	20,456,867
2023-04-26	3.230	3.320	3.210	3.310	3.280	13,225,924
2023-04-25	3.270	3.310	3.180	3.250	3.221	15,410,438
2023-04-24	3.310	3.330	3.220	3.290	3.260	11,367,524
2023-04-21	3.380	3.420	3.280	3.290	3.260	13,085,935
2023-04-20	3.400	3.410	3.330	3.380	3.350	11,267,779
2023-04-19	3.440	3.460	3.400	3.410	3.379	8,974,593
2023-04-18	3.480	3.480	3.440	3.450	3.419	4,965,326
2023-04-17	3.460	3.500	3.440	3.480	3.449	7,681,005
2023-04-14	3.430	3.480	3.420	3.460	3.429	8,925,269
2023-04-13	3.480	3.490	3.440	3.440	3.409	11,286,300
2023-04-12	3.590	3.590	3.470	3.500	3.469	21,921,794
2023-04-11	3.450	3.630	3.400	3.600	3.568	27,559,905
2023-04-10	3.510	3.520	3.470	3.470	3.439	10,920,840
2023-04-07	3.490	3.520	3.480	3.510	3.478	7,596,610
2023-04-06	3.520	3.540	3.490	3.500	3.469	11,215,203
2023-04-04	3.610	3.620	3.510	3.530	3.498	20,197,026
2023-04-03	3.640	3.650	3.610	3.610	3.578	12,301,043
2023-03-31	3.620	3.660	3.590	3.640	3.607	11,491,031
2023-03-30	3.630	3.640	3.580	3.620	3.587	11,790,429
2023-03-29	3.670	3.680	3.610	3.620	3.587	11,657,800
2023-03-28	3.690	3.720	3.660	3.670	3.637	11,835,750
2023-03-27	3.770	3.780	3.670	3.700	3.667	23,261,838
2023-03-24	3.860	3.870	3.770	3.780	3.746	15,949,278
2023-03-23	3.920	3.920	3.840	3.860	3.825	11,959,697
2023-03-22	3.940	3.960	3.900	3.920	3.885	10,968,075
2023-03-21	3.890	3.930	3.880	3.930	3.895	12,323,147
2023-03-20	3.850	3.950	3.830	3.900	3.865	21,489,802
2023-03-17	3.850	3.880	3.820	3.850	3.815	13,161,731
2023-03-16	3.780	3.910	3.730	3.840	3.805	19,881,355
2023-03-15	3.790	3.820	3.790	3.790	3.756	6,294,974
2023-03-14	3.870	3.870	3.730	3.780	3.746	14,549,800
2023-03-13	3.860	3.900	3.850	3.870	3.835	9,569,500
2023-03-10	3.870	3.940	3.830	3.900	3.865	12,195,140
2023-03-09	3.910	3.910	3.860	3.890	3.855	6,075,541
2023-03-08	3.860	3.920	3.830	3.910	3.875	10,502,665
2023-03-07	3.950	3.960	3.870	3.870	3.835	16,193,902
2023-03-06	3.990	4.000	3.940	3.950	3.914	13,881,534
2023-03-03	4.020	4.020	3.980	4.000	3.964	13,844,980
2023-03-02	4.030	4.030	3.990	4.020	3.984	10,970,735
2023-03-01	4.030	4.040	3.980	4.040	4.004	14,954,495
2023-02-28	3.990	4.040	3.980	4.040	4.004	15,858,912
2023-02-27	4.080	4.080	3.980	3.980	3.944	21,257,038
2023-02-24	4.080	4.090	4.040	4.080	4.043	10,106,766
2023-02-23	4.110	4.130	4.050	4.080	4.043	12,294,190
2023-02-22	4.070	4.110	4.040	4.100	4.063	9,528,110
2023-02-21	4.110	4.130	4.050	4.080	4.043	18,445,792
2023-02-20	4.070	4.110	4.020	4.110	4.073	15,825,187
2023-02-17	4.130	4.150	4.040	4.070	4.033	26,166,869
2023-02-16	4.230	4.260	4.100	4.150	4.113	29,604,732
2023-02-15	4.260	4.260	4.210	4.230	4.192	17,306,916
2023-02-14	4.300	4.300	4.210	4.250	4.212	27,444,539
2023-02-13	4.300	4.320	4.240	4.310	4.271	32,564,590
2023-02-10	4.390	4.400	4.250	4.290	4.251	45,265,865
2023-02-09	4.430	4.460	4.350	4.400	4.360	66,421,382
2023-02-08	4.370	4.600	4.220	4.510	4.469	114,972,592
2023-02-07	4.090	4.390	4.050	4.350	4.311	82,340,901
2023-02-06	4.120	4.120	4.040	4.060	4.023	18,298,400
2023-02-03	4.190	4.200	4.080	4.140	4.103	17,046,858
2023-02-02	4.170	4.210	4.120	4.190	4.152	20,515,052

← NewerPage 15 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.