Jiangsu Hongdou Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.600 | 4.850 | 4.510 | 4.800 | 4.757 | 34,842,140 |
| 2022-10-31 | 5.000 | 5.010 | 4.720 | 4.720 | 4.678 | 48,723,251 |
| 2022-10-28 | 5.770 | 5.770 | 5.240 | 5.240 | 5.193 | 24,326,381 |
| 2022-10-27 | 5.770 | 5.860 | 5.690 | 5.820 | 5.768 | 27,750,621 |
| 2022-10-26 | 5.600 | 5.840 | 5.550 | 5.790 | 5.738 | 27,898,698 |
| 2022-10-25 | 5.610 | 5.660 | 5.420 | 5.570 | 5.520 | 19,160,687 |
| 2022-10-24 | 5.630 | 5.800 | 5.610 | 5.620 | 5.569 | 25,996,277 |
| 2022-10-21 | 5.590 | 5.660 | 5.500 | 5.640 | 5.589 | 16,046,040 |
| 2022-10-20 | 5.530 | 5.610 | 5.480 | 5.590 | 5.540 | 13,654,560 |
| 2022-10-19 | 5.650 | 5.660 | 5.480 | 5.530 | 5.480 | 15,271,500 |
| 2022-10-18 | 5.800 | 5.800 | 5.540 | 5.650 | 5.599 | 18,001,545 |
| 2022-10-17 | 5.770 | 5.800 | 5.630 | 5.690 | 5.639 | 19,081,344 |
| 2022-10-14 | 5.580 | 5.880 | 5.560 | 5.820 | 5.768 | 30,106,774 |
| 2022-10-13 | 5.620 | 5.730 | 5.510 | 5.590 | 5.540 | 25,742,321 |
| 2022-10-12 | 5.200 | 5.600 | 5.100 | 5.600 | 5.550 | 43,691,738 |
| 2022-10-11 | 4.960 | 5.110 | 4.860 | 5.110 | 5.064 | 18,168,077 |
| 2022-10-10 | 4.900 | 5.120 | 4.900 | 4.930 | 4.886 | 15,943,124 |
| 2022-09-30 | 4.970 | 5.100 | 4.880 | 4.930 | 4.886 | 13,962,110 |
| 2022-09-29 | 5.100 | 5.160 | 5.000 | 5.010 | 4.965 | 12,360,388 |
| 2022-09-28 | 5.100 | 5.270 | 5.070 | 5.070 | 5.024 | 19,153,461 |
| 2022-09-27 | 5.050 | 5.190 | 5.000 | 5.160 | 5.114 | 15,851,312 |
| 2022-09-26 | 4.970 | 5.190 | 4.660 | 5.070 | 5.024 | 18,151,788 |
| 2022-09-23 | 5.260 | 5.270 | 5.030 | 5.050 | 5.005 | 19,598,460 |
| 2022-09-22 | 5.430 | 5.450 | 5.230 | 5.260 | 5.213 | 20,791,612 |
| 2022-09-21 | 5.590 | 5.870 | 5.330 | 5.450 | 5.401 | 30,839,614 |
| 2022-09-20 | 5.260 | 5.640 | 5.260 | 5.530 | 5.480 | 27,496,893 |
| 2022-09-19 | 5.200 | 5.530 | 5.150 | 5.280 | 5.232 | 26,065,799 |
| 2022-09-16 | 5.210 | 5.270 | 5.140 | 5.180 | 5.133 | 16,589,435 |
| 2022-09-15 | 5.520 | 5.530 | 5.100 | 5.220 | 5.173 | 25,373,643 |
| 2022-09-14 | 5.460 | 5.520 | 5.230 | 5.460 | 5.411 | 19,508,736 |
| 2022-09-13 | 5.610 | 5.670 | 5.380 | 5.530 | 5.480 | 23,306,584 |
| 2022-09-09 | 5.820 | 5.820 | 5.540 | 5.620 | 5.569 | 20,876,807 |
| 2022-09-08 | 5.870 | 6.000 | 5.760 | 5.770 | 5.718 | 20,395,244 |
| 2022-09-07 | 5.810 | 5.980 | 5.810 | 5.880 | 5.827 | 22,397,836 |
| 2022-09-06 | 5.810 | 5.910 | 5.720 | 5.860 | 5.807 | 21,422,853 |
| 2022-09-05 | 5.850 | 6.050 | 5.730 | 5.810 | 5.758 | 30,335,732 |
| 2022-09-02 | 5.720 | 5.940 | 5.720 | 5.860 | 5.807 | 22,110,337 |
| 2022-09-01 | 5.950 | 6.040 | 5.770 | 5.810 | 5.758 | 26,264,416 |
| 2022-08-31 | 6.000 | 6.170 | 5.670 | 5.890 | 5.837 | 45,177,568 |
| 2022-08-30 | 5.940 | 6.030 | 5.760 | 5.960 | 5.906 | 36,510,825 |
| 2022-08-29 | 5.700 | 6.100 | 5.600 | 6.020 | 5.966 | 38,398,046 |
| 2022-08-26 | 5.670 | 5.890 | 5.610 | 5.730 | 5.678 | 33,649,079 |
| 2022-08-25 | 6.060 | 6.100 | 5.480 | 5.600 | 5.550 | 64,215,833 |
| 2022-08-24 | 6.160 | 6.290 | 6.020 | 6.040 | 5.986 | 42,779,125 |
| 2022-08-23 | 6.150 | 6.250 | 6.050 | 6.140 | 6.085 | 35,320,683 |
| 2022-08-22 | 6.070 | 6.240 | 5.950 | 6.100 | 6.045 | 43,902,659 |
| 2022-08-19 | 6.100 | 6.320 | 5.930 | 6.050 | 5.996 | 93,489,049 |
| 2022-08-18 | 5.480 | 6.000 | 5.460 | 6.000 | 5.946 | 103,689,115 |
| 2022-08-17 | 5.670 | 5.800 | 5.410 | 5.450 | 5.401 | 47,603,455 |
| 2022-08-16 | 5.270 | 5.680 | 5.200 | 5.600 | 5.550 | 64,944,550 |
| 2022-08-15 | 5.200 | 5.340 | 5.170 | 5.200 | 5.153 | 23,493,051 |
| 2022-08-12 | 5.280 | 5.350 | 5.120 | 5.190 | 5.143 | 24,404,883 |
| 2022-08-11 | 5.440 | 5.450 | 5.220 | 5.220 | 5.173 | 32,944,545 |
| 2022-08-10 | 5.480 | 5.550 | 5.200 | 5.340 | 5.292 | 58,391,015 |
| 2022-08-09 | 5.120 | 5.550 | 5.120 | 5.460 | 5.411 | 102,395,103 |
| 2022-08-08 | 4.590 | 5.050 | 4.560 | 5.050 | 5.005 | 61,404,559 |
| 2022-08-05 | 4.580 | 4.710 | 4.350 | 4.590 | 4.549 | 36,115,557 |
| 2022-08-04 | 4.830 | 4.880 | 4.430 | 4.560 | 4.519 | 55,861,447 |
| 2022-08-03 | 5.050 | 5.140 | 4.700 | 4.730 | 4.687 | 50,510,055 |
| 2022-08-02 | 5.160 | 5.300 | 5.010 | 5.030 | 4.985 | 57,757,938 |
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.