Jiangsu Hongdou Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	2.480	2.490	2.430	2.430	2.430	43,247,324
2026-01-14	2.470	2.530	2.450	2.490	2.490	66,240,312
2026-01-13	2.500	2.540	2.470	2.480	2.480	62,310,841
2026-01-12	2.480	2.510	2.470	2.500	2.500	58,639,566
2026-01-09	2.480	2.490	2.450	2.480	2.480	47,865,744
2026-01-08	2.410	2.550	2.400	2.490	2.490	84,210,466
2026-01-07	2.450	2.460	2.410	2.410	2.410	34,984,436
2026-01-06	2.400	2.450	2.400	2.450	2.450	38,839,943
2026-01-05	2.380	2.410	2.370	2.410	2.410	24,861,053
2025-12-31	2.390	2.400	2.360	2.380	2.380	27,285,800
2025-12-30	2.400	2.430	2.380	2.390	2.390	29,051,997
2025-12-29	2.430	2.450	2.400	2.410	2.410	27,186,300
2025-12-26	2.420	2.440	2.400	2.420	2.420	28,631,711
2025-12-25	2.410	2.430	2.390	2.420	2.420	29,483,265
2025-12-24	2.400	2.410	2.380	2.410	2.410	26,223,763
2025-12-23	2.460	2.470	2.390	2.400	2.400	44,196,012
2025-12-22	2.490	2.510	2.460	2.470	2.470	34,205,780
2025-12-19	2.400	2.510	2.390	2.500	2.500	67,678,082
2025-12-18	2.400	2.450	2.390	2.410	2.410	30,969,665
2025-12-17	2.400	2.420	2.360	2.410	2.410	31,176,141
2025-12-16	2.410	2.450	2.400	2.400	2.400	28,279,180
2025-12-15	2.420	2.440	2.380	2.420	2.420	24,225,708
2025-12-12	2.450	2.460	2.410	2.420	2.420	35,983,858
2025-12-11	2.590	2.600	2.450	2.460	2.460	80,684,804
2025-12-10	2.540	2.650	2.520	2.590	2.590	58,980,259
2025-12-09	2.590	2.600	2.510	2.550	2.550	50,391,542
2025-12-08	2.570	2.620	2.560	2.600	2.600	46,995,469
2025-12-05	2.550	2.570	2.500	2.560	2.560	39,818,815
2025-12-04	2.600	2.640	2.550	2.550	2.550	38,053,008
2025-12-03	2.650	2.690	2.580	2.600	2.600	51,036,680
2025-12-02	2.710	2.710	2.610	2.660	2.660	47,504,910
2025-12-01	2.670	2.750	2.640	2.690	2.690	78,393,078
2025-11-28	2.630	2.680	2.560	2.660	2.660	72,568,304
2025-11-27	2.720	2.730	2.620	2.640	2.640	116,089,174
2025-11-26	2.550	2.790	2.540	2.710	2.710	193,456,932
2025-11-25	2.520	2.570	2.510	2.540	2.540	34,782,058
2025-11-24	2.510	2.550	2.480	2.520	2.520	42,963,644
2025-11-21	2.650	2.670	2.480	2.490	2.490	71,593,082
2025-11-20	2.730	2.780	2.610	2.670	2.670	64,864,651
2025-11-19	2.770	2.830	2.710	2.730	2.730	53,486,746
2025-11-18	2.850	2.880	2.710	2.780	2.780	77,220,589
2025-11-17	2.840	2.920	2.800	2.850	2.850	92,406,066
2025-11-14	2.750	2.860	2.740	2.830	2.830	118,384,521
2025-11-13	2.720	2.770	2.710	2.760	2.760	78,678,940
2025-11-12	2.710	2.730	2.650	2.730	2.730	64,841,043
2025-11-11	2.680	2.720	2.660	2.700	2.700	63,226,960
2025-11-10	2.590	2.680	2.590	2.670	2.670	76,094,668
2025-11-07	2.630	2.640	2.600	2.600	2.600	38,658,194
2025-11-06	2.690	2.700	2.610	2.620	2.620	57,438,711
2025-11-05	2.640	2.720	2.630	2.680	2.680	59,436,163
2025-11-04	2.660	2.680	2.630	2.660	2.660	49,018,432
2025-11-03	2.610	2.670	2.600	2.660	2.660	56,568,915
2025-10-31	2.540	2.640	2.540	2.600	2.600	73,008,690
2025-10-30	2.620	2.640	2.540	2.540	2.540	76,586,128
2025-10-29	2.670	2.670	2.610	2.650	2.650	51,424,120
2025-10-28	2.690	2.700	2.650	2.670	2.670	54,830,250
2025-10-27	2.680	2.710	2.670	2.680	2.680	53,852,354
2025-10-24	2.740	2.770	2.670	2.680	2.680	66,886,193
2025-10-23	2.780	2.780	2.700	2.750	2.750	62,558,763
2025-10-22	2.790	2.820	2.760	2.780	2.780	68,424,603

← NewerPage 4 of 21 · 1,212 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.