Jiangsu Hongdou Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	2.850	2.850	2.720	2.760	2.760	53,358,999
2026-07-15	2.880	2.940	2.850	2.870	2.870	42,320,800
2026-07-14	2.850	2.940	2.810	2.910	2.910	48,168,273
2026-07-13	3.040	3.040	2.840	2.850	2.850	61,334,183
2026-07-10	3.080	3.200	3.020	3.080	3.080	45,134,808
2026-07-09	3.060	3.150	3.000	3.090	3.090	44,210,517
2026-07-08	3.120	3.230	3.080	3.100	3.100	48,646,784
2026-07-07	3.250	3.320	3.140	3.200	3.200	68,932,643
2026-07-06	3.380	3.470	3.210	3.260	3.260	76,293,371
2026-07-03	3.390	3.550	3.340	3.460	3.460	74,015,850
2026-07-02	3.420	3.530	3.380	3.390	3.390	77,158,190
2026-07-01	3.360	3.540	3.230	3.460	3.460	94,705,522
2026-06-30	3.100	3.410	2.990	3.290	3.290	93,311,550
2026-06-29	3.230	3.320	3.080	3.110	3.110	88,332,348
2026-06-26	3.280	3.400	3.210	3.270	3.270	91,674,710
2026-06-25	3.090	3.420	3.050	3.350	3.350	162,469,598
2026-06-24	3.230	3.230	2.940	3.140	3.140	199,472,898
2026-06-23	3.000	3.260	2.960	3.260	3.260	104,605,973
2026-06-22	2.720	2.960	2.710	2.960	2.960	165,203,062
2026-06-18	2.650	2.730	2.520	2.690	2.690	52,033,162
2026-06-17	2.700	2.830	2.620	2.670	2.670	43,652,346
2026-06-16	2.640	2.720	2.560	2.720	2.720	41,607,648
2026-06-15	2.610	2.690	2.590	2.640	2.640	36,916,600
2026-06-12	2.580	2.620	2.530	2.610	2.610	23,449,178
2026-06-11	2.620	2.700	2.530	2.580	2.580	33,169,600
2026-06-10	2.610	2.670	2.560	2.650	2.650	41,760,401
2026-06-09	2.680	2.700	2.570	2.630	2.630	50,077,916
2026-06-08	2.700	2.790	2.620	2.670	2.670	42,158,082
2026-06-05	2.800	2.840	2.700	2.800	2.800	44,550,403
2026-06-04	2.840	2.900	2.790	2.800	2.800	40,248,444
2026-06-03	2.790	2.920	2.780	2.830	2.830	54,047,555
2026-06-02	2.890	2.890	2.720	2.810	2.810	60,315,060
2026-06-01	2.920	2.950	2.840	2.880	2.880	55,343,673
2026-05-29	3.100	3.100	2.800	2.910	2.910	93,881,468
2026-05-28	2.890	3.120	2.890	3.110	3.110	98,245,182
2026-05-27	3.090	3.090	2.920	2.940	2.940	75,148,441
2026-05-26	3.120	3.120	2.980	3.100	3.100	69,828,711
2026-05-25	3.150	3.150	2.980	3.090	3.090	97,426,690
2026-05-22	3.040	3.300	3.040	3.160	3.160	138,760,000
2026-05-21	3.140	3.220	3.000	3.020	3.020	109,490,848
2026-05-20	3.050	3.140	2.960	3.110	3.110	106,805,788
2026-05-19	3.030	3.130	3.010	3.060	3.060	95,477,569
2026-05-18	2.810	3.130	2.810	3.030	3.030	168,286,588
2026-05-15	2.880	3.160	2.870	3.010	3.010	213,807,394
2026-05-14	2.800	2.870	2.770	2.870	2.870	66,325,286
2026-05-13	2.760	2.850	2.760	2.800	2.800	80,118,832
2026-05-12	2.840	2.850	2.700	2.740	2.740	86,981,155
2026-05-11	2.810	2.880	2.690	2.870	2.870	110,690,758
2026-05-08	2.770	2.920	2.750	2.830	2.830	108,737,337
2026-05-07	2.700	2.890	2.680	2.810	2.810	148,082,773
2026-05-06	2.710	2.750	2.580	2.730	2.730	164,359,781
2026-04-30	2.500	2.760	2.490	2.760	2.760	191,230,129
2026-04-29	2.410	2.530	2.360	2.510	2.510	128,484,500
2026-04-28	2.430	2.500	2.350	2.440	2.440	160,603,314
2026-04-27	2.210	2.430	2.200	2.430	2.430	124,415,750
2026-04-24	2.130	2.270	2.130	2.210	2.210	80,136,169
2026-04-23	2.060	2.180	2.060	2.160	2.160	78,877,492
2026-04-22	2.070	2.080	2.040	2.070	2.070	26,172,000
2026-04-21	2.030	2.100	2.020	2.080	2.080	64,295,000
2026-04-20	2.010	2.050	2.000	2.040	2.040	27,880,575

← NewerPage 2 of 5 · 241 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.