Jiangsu Hongdou Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4.980 | 5.400 | 4.950 | 5.190 | 5.143 | 63,234,966 |
| 2022-07-29 | 5.190 | 5.330 | 4.900 | 4.950 | 4.905 | 42,625,942 |
| 2022-07-28 | 5.240 | 5.290 | 5.000 | 5.240 | 5.193 | 40,092,868 |
| 2022-07-27 | 5.550 | 5.570 | 5.160 | 5.200 | 5.153 | 39,681,909 |
| 2022-07-26 | 5.320 | 5.590 | 5.170 | 5.540 | 5.490 | 48,471,693 |
| 2022-07-25 | 5.780 | 5.800 | 5.280 | 5.340 | 5.292 | 47,221,634 |
| 2022-07-22 | 5.930 | 6.050 | 5.680 | 5.720 | 5.669 | 37,468,235 |
| 2022-07-21 | 6.100 | 6.100 | 5.570 | 5.940 | 5.887 | 54,458,489 |
| 2022-07-20 | 5.800 | 6.030 | 5.560 | 6.000 | 5.946 | 48,027,379 |
| 2022-07-19 | 5.570 | 6.040 | 5.420 | 5.790 | 5.738 | 66,634,631 |
| 2022-07-18 | 5.460 | 5.950 | 5.120 | 5.590 | 5.540 | 94,050,466 |
| 2022-07-15 | 5.730 | 5.870 | 5.400 | 5.690 | 5.639 | 45,116,746 |
| 2022-07-14 | 5.340 | 5.810 | 5.230 | 5.780 | 5.728 | 47,507,540 |
| 2022-07-13 | 5.340 | 5.530 | 5.200 | 5.320 | 5.272 | 32,536,974 |
| 2022-07-12 | 5.250 | 5.600 | 5.200 | 5.380 | 5.332 | 46,298,174 |
| 2022-07-11 | 4.910 | 5.340 | 4.910 | 5.210 | 5.163 | 73,342,204 |
| 2022-07-08 | 5.940 | 5.940 | 5.340 | 5.340 | 5.292 | 36,413,815 |
| 2022-07-07 | 5.450 | 6.020 | 5.400 | 5.930 | 5.877 | 73,833,532 |
| 2022-07-06 | 5.540 | 5.600 | 5.200 | 5.480 | 5.431 | 60,249,464 |
| 2022-07-05 | 5.270 | 5.470 | 5.230 | 5.460 | 5.411 | 42,170,658 |
| 2022-07-04 | 5.320 | 5.360 | 5.140 | 5.250 | 5.203 | 41,655,509 |
| 2022-07-01 | 5.130 | 5.420 | 5.130 | 5.230 | 5.183 | 54,128,365 |
| 2022-06-30 | 5.060 | 5.330 | 4.950 | 5.220 | 5.173 | 41,342,468 |
| 2022-06-29 | 4.930 | 5.180 | 4.860 | 4.990 | 4.945 | 51,426,768 |
| 2022-06-28 | 4.730 | 5.050 | 4.680 | 5.010 | 4.965 | 40,964,594 |
| 2022-06-27 | 4.700 | 4.880 | 4.660 | 4.720 | 4.678 | 35,714,052 |
| 2022-06-24 | 4.670 | 4.800 | 4.630 | 4.700 | 4.658 | 43,685,111 |
| 2022-06-23 | 4.280 | 4.710 | 4.280 | 4.640 | 4.598 | 47,424,898 |
| 2022-06-22 | 4.220 | 4.350 | 4.180 | 4.300 | 4.261 | 33,205,622 |
| 2022-06-21 | 4.180 | 4.370 | 4.120 | 4.210 | 4.172 | 36,321,024 |
| 2022-06-20 | 3.890 | 4.260 | 3.890 | 4.210 | 4.172 | 47,543,974 |
| 2022-06-17 | 3.800 | 3.950 | 3.750 | 3.870 | 3.835 | 25,040,001 |
| 2022-06-16 | 3.790 | 3.870 | 3.790 | 3.820 | 3.786 | 13,500,087 |
| 2022-06-15 | 3.850 | 3.880 | 3.780 | 3.790 | 3.756 | 16,638,371 |
| 2022-06-14 | 3.870 | 3.890 | 3.800 | 3.850 | 3.815 | 14,771,471 |
| 2022-06-13 | 3.860 | 3.950 | 3.760 | 3.870 | 3.835 | 24,391,615 |
| 2022-06-10 | 3.930 | 3.930 | 3.810 | 3.850 | 3.815 | 22,452,609 |
| 2022-06-09 | 3.900 | 3.920 | 3.850 | 3.860 | 3.825 | 16,453,395 |
| 2022-06-08 | 3.920 | 4.040 | 3.850 | 3.930 | 3.895 | 33,839,983 |
| 2022-06-07 | 3.810 | 3.970 | 3.810 | 3.950 | 3.914 | 29,377,282 |
| 2022-06-06 | 3.920 | 3.960 | 3.830 | 3.860 | 3.825 | 38,127,309 |
| 2022-06-02 | 3.910 | 4.000 | 3.890 | 3.970 | 3.934 | 20,052,438 |
| 2022-06-01 | 3.910 | 3.980 | 3.860 | 3.930 | 3.895 | 20,591,322 |
| 2022-05-31 | 3.780 | 3.980 | 3.710 | 3.910 | 3.875 | 46,398,959 |
| 2022-05-30 | 3.650 | 3.850 | 3.620 | 3.830 | 3.731 | 52,884,384 |
| 2022-05-27 | 3.570 | 3.890 | 3.570 | 3.700 | 3.604 | 46,218,307 |
| 2022-05-26 | 3.600 | 3.680 | 3.550 | 3.580 | 3.488 | 20,648,425 |
| 2022-05-25 | 3.610 | 3.700 | 3.570 | 3.660 | 3.566 | 21,734,160 |
| 2022-05-24 | 3.730 | 3.780 | 3.610 | 3.620 | 3.527 | 39,510,515 |
| 2022-05-23 | 3.740 | 4.000 | 3.720 | 3.790 | 3.692 | 53,927,354 |
| 2022-05-20 | 3.820 | 3.820 | 3.690 | 3.700 | 3.604 | 21,346,507 |
| 2022-05-19 | 3.650 | 3.780 | 3.620 | 3.760 | 3.663 | 20,430,134 |
| 2022-05-18 | 3.640 | 3.830 | 3.610 | 3.710 | 3.614 | 28,198,705 |
| 2022-05-17 | 3.650 | 3.690 | 3.510 | 3.660 | 3.566 | 27,073,512 |
| 2022-05-16 | 3.780 | 3.780 | 3.540 | 3.640 | 3.546 | 57,673,521 |
| 2022-05-13 | 3.360 | 3.670 | 3.360 | 3.670 | 3.575 | 51,988,074 |
| 2022-05-12 | 3.230 | 3.370 | 3.210 | 3.340 | 3.254 | 14,010,887 |
| 2022-05-11 | 3.380 | 3.390 | 3.240 | 3.250 | 3.166 | 15,229,136 |
| 2022-05-10 | 3.340 | 3.370 | 3.280 | 3.360 | 3.273 | 12,685,605 |
| 2022-05-09 | 3.400 | 3.420 | 3.310 | 3.360 | 3.273 | 15,314,280 |
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.