Jiangsu Hongdou Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.140 | 3.190 | 3.100 | 3.190 | 3.108 | 7,345,555 |
| 2022-01-27 | 3.160 | 3.250 | 3.120 | 3.130 | 3.049 | 13,796,619 |
| 2022-01-26 | 3.130 | 3.190 | 3.070 | 3.170 | 3.088 | 17,060,662 |
| 2022-01-25 | 3.160 | 3.200 | 3.070 | 3.070 | 2.991 | 11,764,194 |
| 2022-01-24 | 3.210 | 3.210 | 3.140 | 3.160 | 3.078 | 7,312,399 |
| 2022-01-21 | 3.210 | 3.250 | 3.190 | 3.210 | 3.127 | 9,573,022 |
| 2022-01-20 | 3.330 | 3.360 | 3.210 | 3.220 | 3.137 | 15,107,124 |
| 2022-01-19 | 3.350 | 3.410 | 3.310 | 3.340 | 3.254 | 12,258,762 |
| 2022-01-18 | 3.470 | 3.480 | 3.330 | 3.380 | 3.293 | 16,796,895 |
| 2022-01-17 | 3.450 | 3.520 | 3.390 | 3.480 | 3.390 | 23,811,362 |
| 2022-01-14 | 3.600 | 3.620 | 3.430 | 3.460 | 3.371 | 24,658,430 |
| 2022-01-13 | 3.620 | 3.640 | 3.580 | 3.600 | 3.507 | 10,726,634 |
| 2022-01-12 | 3.750 | 3.750 | 3.610 | 3.620 | 3.527 | 14,172,854 |
| 2022-01-11 | 3.690 | 3.750 | 3.690 | 3.710 | 3.614 | 8,245,242 |
| 2022-01-10 | 3.640 | 3.760 | 3.630 | 3.690 | 3.595 | 13,426,945 |
| 2022-01-07 | 3.640 | 3.670 | 3.570 | 3.640 | 3.546 | 18,122,771 |
| 2022-01-06 | 3.620 | 3.660 | 3.610 | 3.630 | 3.536 | 11,392,574 |
| 2022-01-05 | 3.760 | 3.790 | 3.560 | 3.680 | 3.585 | 33,236,607 |
| 2022-01-04 | 3.780 | 3.850 | 3.700 | 3.770 | 3.673 | 20,442,760 |
| 2021-12-31 | 3.790 | 3.810 | 3.680 | 3.780 | 3.682 | 16,434,465 |
| 2021-12-30 | 3.850 | 3.970 | 3.710 | 3.800 | 3.702 | 36,589,322 |
| 2021-12-29 | 3.920 | 3.950 | 3.840 | 3.840 | 3.741 | 12,700,985 |
| 2021-12-28 | 4.040 | 4.140 | 3.930 | 3.930 | 3.829 | 19,616,534 |
| 2021-12-27 | 3.870 | 4.060 | 3.800 | 4.030 | 3.926 | 48,369,891 |
| 2021-12-24 | 4.100 | 4.120 | 3.850 | 3.920 | 3.819 | 34,700,186 |
| 2021-12-23 | 3.800 | 4.100 | 3.780 | 4.050 | 3.945 | 58,843,403 |
| 2021-12-22 | 3.910 | 3.950 | 3.820 | 3.860 | 3.760 | 30,525,248 |
| 2021-12-21 | 3.740 | 3.950 | 3.720 | 3.870 | 3.770 | 28,731,890 |
| 2021-12-20 | 3.650 | 3.800 | 3.630 | 3.750 | 3.653 | 24,057,521 |
| 2021-12-17 | 3.890 | 3.930 | 3.710 | 3.740 | 3.643 | 29,053,195 |
| 2021-12-16 | 3.830 | 3.830 | 3.700 | 3.780 | 3.682 | 20,107,058 |
| 2021-12-15 | 3.780 | 3.860 | 3.750 | 3.820 | 3.721 | 17,320,010 |
| 2021-12-14 | 3.780 | 3.810 | 3.730 | 3.790 | 3.692 | 10,242,441 |
| 2021-12-13 | 3.760 | 3.800 | 3.670 | 3.790 | 3.692 | 22,036,872 |
| 2021-12-10 | 3.600 | 3.830 | 3.600 | 3.700 | 3.604 | 32,181,418 |
| 2021-12-09 | 3.590 | 3.670 | 3.580 | 3.600 | 3.507 | 17,507,540 |
| 2021-12-08 | 3.660 | 3.710 | 3.520 | 3.580 | 3.488 | 31,394,450 |
| 2021-12-07 | 3.610 | 3.750 | 3.610 | 3.650 | 3.556 | 27,975,734 |
| 2021-12-06 | 3.940 | 3.950 | 3.680 | 3.680 | 3.585 | 34,004,893 |
| 2021-12-03 | 3.850 | 3.890 | 3.830 | 3.870 | 3.770 | 13,715,325 |
| 2021-12-02 | 3.880 | 3.900 | 3.820 | 3.870 | 3.770 | 14,430,188 |
| 2021-12-01 | 3.970 | 3.990 | 3.810 | 3.880 | 3.780 | 24,981,146 |
| 2021-11-30 | 3.820 | 4.080 | 3.810 | 3.960 | 3.858 | 44,956,722 |
| 2021-11-29 | 3.780 | 3.800 | 3.690 | 3.780 | 3.682 | 27,710,585 |
| 2021-11-26 | 3.770 | 3.860 | 3.740 | 3.800 | 3.702 | 38,210,715 |
| 2021-11-25 | 3.770 | 3.850 | 3.730 | 3.790 | 3.692 | 20,632,191 |
| 2021-11-24 | 3.830 | 3.850 | 3.640 | 3.770 | 3.673 | 32,553,448 |
| 2021-11-23 | 3.690 | 3.920 | 3.650 | 3.850 | 3.751 | 48,227,334 |
| 2021-11-22 | 3.690 | 3.700 | 3.590 | 3.670 | 3.575 | 35,403,213 |
| 2021-11-19 | 3.500 | 3.740 | 3.490 | 3.700 | 3.604 | 56,750,694 |
| 2021-11-18 | 3.280 | 3.510 | 3.270 | 3.470 | 3.380 | 43,791,058 |
| 2021-11-17 | 3.310 | 3.320 | 3.250 | 3.280 | 3.195 | 15,017,730 |
| 2021-11-16 | 3.350 | 3.400 | 3.280 | 3.310 | 3.225 | 21,736,096 |
| 2021-11-15 | 3.230 | 3.360 | 3.230 | 3.350 | 3.264 | 33,912,074 |
| 2021-11-12 | 3.110 | 3.330 | 3.110 | 3.260 | 3.176 | 45,681,026 |
| 2021-11-11 | 3.110 | 3.150 | 3.100 | 3.120 | 3.039 | 10,347,071 |
| 2021-11-10 | 3.080 | 3.110 | 3.070 | 3.100 | 3.020 | 10,461,550 |
| 2021-11-09 | 3.100 | 3.120 | 3.060 | 3.090 | 3.010 | 6,702,992 |
| 2021-11-08 | 3.080 | 3.110 | 3.040 | 3.100 | 3.020 | 12,478,968 |
| 2021-11-05 | 3.010 | 3.130 | 3.000 | 3.090 | 3.010 | 25,984,142 |
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.