Jiangsu Hongdou Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 4.110 | 4.180 | 4.070 | 4.160 | 4.123 | 24,817,183 |
| 2023-01-31 | 4.050 | 4.100 | 4.030 | 4.100 | 4.063 | 20,037,109 |
| 2023-01-30 | 4.090 | 4.150 | 4.050 | 4.070 | 4.033 | 33,419,780 |
| 2023-01-20 | 3.900 | 4.010 | 3.890 | 4.000 | 3.964 | 18,934,849 |
| 2023-01-19 | 4.010 | 4.020 | 3.850 | 3.900 | 3.865 | 22,158,533 |
| 2023-01-18 | 4.030 | 4.050 | 4.000 | 4.020 | 3.984 | 17,561,926 |
| 2023-01-17 | 4.100 | 4.160 | 4.000 | 4.030 | 3.994 | 25,180,344 |
| 2023-01-16 | 4.060 | 4.110 | 3.980 | 4.070 | 4.033 | 28,732,862 |
| 2023-01-13 | 4.100 | 4.110 | 4.050 | 4.070 | 4.033 | 11,684,260 |
| 2023-01-12 | 4.110 | 4.160 | 4.060 | 4.080 | 4.043 | 14,438,568 |
| 2023-01-11 | 4.200 | 4.200 | 4.100 | 4.110 | 4.073 | 12,751,044 |
| 2023-01-10 | 4.300 | 4.330 | 4.150 | 4.180 | 4.142 | 16,625,424 |
| 2023-01-09 | 4.400 | 4.480 | 4.230 | 4.290 | 4.251 | 33,548,853 |
| 2023-01-06 | 4.250 | 4.350 | 4.200 | 4.230 | 4.192 | 20,048,992 |
| 2023-01-05 | 4.100 | 4.290 | 4.030 | 4.250 | 4.212 | 26,785,014 |
| 2023-01-04 | 4.220 | 4.220 | 4.100 | 4.110 | 4.073 | 17,166,768 |
| 2023-01-03 | 4.110 | 4.260 | 4.090 | 4.230 | 4.192 | 18,494,806 |
| 2022-12-30 | 4.070 | 4.190 | 4.020 | 4.120 | 4.083 | 14,747,461 |
| 2022-12-29 | 4.110 | 4.150 | 4.040 | 4.050 | 4.014 | 10,116,943 |
| 2022-12-28 | 4.200 | 4.210 | 4.070 | 4.110 | 4.073 | 11,126,349 |
| 2022-12-27 | 4.230 | 4.300 | 4.140 | 4.190 | 4.152 | 12,531,810 |
| 2022-12-26 | 4.060 | 4.240 | 4.060 | 4.210 | 4.172 | 20,768,576 |
| 2022-12-23 | 4.170 | 4.200 | 4.000 | 4.050 | 4.014 | 20,825,779 |
| 2022-12-22 | 4.410 | 4.420 | 4.130 | 4.150 | 4.113 | 23,714,009 |
| 2022-12-21 | 4.570 | 4.610 | 4.300 | 4.400 | 4.360 | 24,482,281 |
| 2022-12-20 | 4.490 | 4.640 | 4.350 | 4.580 | 4.539 | 15,010,700 |
| 2022-12-19 | 4.720 | 4.750 | 4.450 | 4.490 | 4.450 | 22,323,668 |
| 2022-12-16 | 4.870 | 4.870 | 4.670 | 4.700 | 4.658 | 18,716,372 |
| 2022-12-15 | 4.940 | 4.980 | 4.850 | 4.890 | 4.846 | 12,600,690 |
| 2022-12-14 | 5.050 | 5.070 | 4.900 | 4.920 | 4.876 | 18,336,206 |
| 2022-12-13 | 5.100 | 5.200 | 5.040 | 5.070 | 5.024 | 14,763,607 |
| 2022-12-12 | 5.250 | 5.320 | 5.080 | 5.090 | 5.044 | 13,399,400 |
| 2022-12-09 | 5.210 | 5.280 | 5.100 | 5.250 | 5.203 | 18,604,011 |
| 2022-12-08 | 5.220 | 5.350 | 5.180 | 5.210 | 5.163 | 14,288,354 |
| 2022-12-07 | 5.290 | 5.440 | 5.240 | 5.260 | 5.213 | 17,942,719 |
| 2022-12-06 | 5.400 | 5.450 | 5.210 | 5.260 | 5.213 | 16,634,111 |
| 2022-12-05 | 5.390 | 5.580 | 5.370 | 5.410 | 5.361 | 28,832,394 |
| 2022-12-02 | 5.110 | 5.390 | 5.090 | 5.320 | 5.272 | 29,639,460 |
| 2022-12-01 | 5.100 | 5.130 | 5.050 | 5.090 | 5.044 | 9,014,900 |
| 2022-11-30 | 5.130 | 5.140 | 5.050 | 5.080 | 5.034 | 8,278,548 |
| 2022-11-29 | 5.050 | 5.180 | 5.030 | 5.150 | 5.104 | 10,189,734 |
| 2022-11-28 | 5.160 | 5.160 | 5.030 | 5.060 | 5.014 | 10,912,366 |
| 2022-11-25 | 5.340 | 5.380 | 5.150 | 5.160 | 5.114 | 14,018,381 |
| 2022-11-24 | 5.240 | 5.450 | 5.220 | 5.310 | 5.262 | 24,130,992 |
| 2022-11-23 | 5.180 | 5.280 | 5.070 | 5.240 | 5.193 | 18,726,634 |
| 2022-11-22 | 5.230 | 5.330 | 5.120 | 5.180 | 5.133 | 17,513,422 |
| 2022-11-21 | 5.020 | 5.310 | 5.000 | 5.270 | 5.223 | 34,006,265 |
| 2022-11-18 | 4.840 | 5.180 | 4.840 | 5.030 | 4.985 | 37,735,848 |
| 2022-11-17 | 4.950 | 4.950 | 4.790 | 4.830 | 4.787 | 18,539,027 |
| 2022-11-16 | 4.960 | 5.100 | 4.900 | 4.970 | 4.925 | 16,830,690 |
| 2022-11-15 | 4.900 | 5.040 | 4.850 | 4.980 | 4.935 | 14,416,547 |
| 2022-11-14 | 5.150 | 5.250 | 4.910 | 4.940 | 4.896 | 28,829,562 |
| 2022-11-11 | 5.260 | 5.480 | 5.070 | 5.170 | 5.123 | 43,309,181 |
| 2022-11-10 | 4.870 | 5.350 | 4.770 | 5.250 | 5.203 | 48,738,797 |
| 2022-11-09 | 4.870 | 4.940 | 4.830 | 4.860 | 4.816 | 12,063,325 |
| 2022-11-08 | 5.060 | 5.060 | 4.840 | 4.890 | 4.846 | 18,621,289 |
| 2022-11-07 | 5.010 | 5.080 | 4.920 | 5.010 | 4.965 | 16,584,324 |
| 2022-11-04 | 4.730 | 5.080 | 4.700 | 5.000 | 4.955 | 30,390,868 |
| 2022-11-03 | 4.860 | 4.860 | 4.680 | 4.710 | 4.668 | 21,859,712 |
| 2022-11-02 | 4.780 | 4.910 | 4.600 | 4.860 | 4.816 | 23,909,760 |
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.