Jiangsu Hongdou Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.010	2.050	2.000	2.040	2.040	27,880,575
2026-04-17	2.030	2.030	2.000	2.010	2.010	29,394,228
2026-04-16	2.030	2.040	2.010	2.030	2.030	25,089,461
2026-04-15	2.050	2.070	2.020	2.020	2.020	30,742,658
2026-04-14	2.070	2.080	2.030	2.060	2.060	27,900,937
2026-04-13	2.030	2.070	2.020	2.060	2.060	28,587,797
2026-04-10	2.050	2.080	2.040	2.040	2.040	29,846,200
2026-04-09	2.110	2.120	2.040	2.050	2.050	33,575,556
2026-04-08	2.100	2.130	2.090	2.120	2.120	26,150,259
2026-04-07	2.050	2.070	2.000	2.060	2.060	24,685,555
2026-04-03	2.120	2.130	2.060	2.060	2.060	27,069,974
2026-04-02	2.150	2.160	2.100	2.120	2.120	19,374,900
2026-04-01	2.180	2.200	2.140	2.160	2.160	23,434,670
2026-03-31	2.170	2.220	2.140	2.140	2.140	22,867,568
2026-03-30	2.140	2.180	2.120	2.180	2.180	20,575,617
2026-03-27	2.110	2.170	2.100	2.160	2.160	20,833,739
2026-03-26	2.170	2.200	2.120	2.130	2.130	26,560,597
2026-03-25	2.120	2.190	2.090	2.170	2.170	34,471,149
2026-03-24	2.030	2.110	2.010	2.110	2.110	42,986,065
2026-03-23	2.080	2.100	1.980	2.000	2.000	50,669,802
2026-03-20	2.200	2.220	2.110	2.120	2.120	36,607,823
2026-03-19	2.250	2.270	2.200	2.200	2.200	23,502,179
2026-03-18	2.300	2.310	2.230	2.270	2.270	27,693,346
2026-03-17	2.290	2.340	2.280	2.300	2.300	36,702,937
2026-03-16	2.260	2.310	2.250	2.290	2.290	26,002,956
2026-03-13	2.270	2.310	2.250	2.260	2.260	29,133,659
2026-03-12	2.260	2.300	2.260	2.270	2.270	23,283,355
2026-03-11	2.270	2.270	2.240	2.260	2.260	16,876,900
2026-03-10	2.250	2.270	2.250	2.260	2.260	16,149,362
2026-03-09	2.240	2.260	2.220	2.240	2.240	19,952,026
2026-03-06	2.220	2.270	2.210	2.260	2.260	24,983,945
2026-03-05	2.220	2.250	2.210	2.220	2.220	24,279,157
2026-03-04	2.210	2.220	2.170	2.200	2.200	27,399,552
2026-03-03	2.290	2.310	2.230	2.230	2.230	36,468,940
2026-03-02	2.350	2.350	2.270	2.290	2.290	38,648,340
2026-02-27	2.350	2.370	2.330	2.360	2.360	18,436,196
2026-02-26	2.400	2.410	2.340	2.350	2.350	25,394,155
2026-02-25	2.360	2.420	2.340	2.390	2.390	36,609,043
2026-02-24	2.320	2.360	2.320	2.360	2.360	32,356,843
2026-02-13	2.340	2.360	2.300	2.300	2.300	29,288,700
2026-02-12	2.400	2.410	2.350	2.350	2.350	29,754,622
2026-02-11	2.430	2.430	2.390	2.400	2.400	26,098,908
2026-02-10	2.400	2.440	2.380	2.420	2.420	43,637,888
2026-02-09	2.380	2.410	2.370	2.400	2.400	37,260,610
2026-02-06	2.340	2.390	2.330	2.370	2.370	29,924,432
2026-02-05	2.360	2.410	2.350	2.380	2.380	33,556,478
2026-02-04	2.340	2.370	2.330	2.360	2.360	25,569,615
2026-02-03	2.340	2.360	2.330	2.340	2.340	18,493,822
2026-02-02	2.350	2.380	2.330	2.340	2.340	19,549,400
2026-01-30	2.370	2.390	2.340	2.360	2.360	21,845,737
2026-01-29	2.350	2.390	2.330	2.370	2.370	28,652,494
2026-01-28	2.350	2.370	2.350	2.360	2.360	19,335,193
2026-01-27	2.390	2.390	2.340	2.360	2.360	31,386,514
2026-01-26	2.440	2.450	2.370	2.390	2.390	40,298,580
2026-01-23	2.410	2.450	2.400	2.450	2.450	42,048,758
2026-01-22	2.370	2.410	2.360	2.410	2.410	34,122,992
2026-01-21	2.390	2.400	2.360	2.370	2.370	37,340,704
2026-01-20	2.390	2.440	2.370	2.410	2.410	57,987,030
2026-01-19	2.390	2.410	2.380	2.400	2.400	25,962,719
2026-01-16	2.440	2.450	2.390	2.400	2.400	30,710,655

← NewerPage 3 of 5 · 242 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.