Jiangsu Hongdou Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.760	2.820	2.690	2.810	2.810	87,154,129
2025-10-20	2.820	2.850	2.730	2.750	2.750	76,269,220
2025-10-17	2.880	2.910	2.750	2.760	2.760	109,103,867
2025-10-16	3.000	3.120	2.910	2.920	2.920	149,330,361
2025-10-15	2.860	2.890	2.810	2.890	2.890	144,460,672
2025-10-14	2.790	3.050	2.790	2.970	2.970	243,769,966
2025-10-13	2.650	2.770	2.640	2.770	2.770	92,577,905
2025-10-10	2.830	2.920	2.790	2.820	2.820	112,666,830
2025-10-09	2.870	2.940	2.810	2.840	2.840	132,371,036
2025-09-30	3.030	3.030	2.860	2.880	2.880	191,029,287
2025-09-29	3.050	3.190	2.940	3.040	3.040	206,304,967
2025-09-26	3.400	3.400	3.250	3.250	3.250	181,859,335
2025-09-25	3.600	3.840	3.450	3.610	3.610	384,970,261
2025-09-24	3.200	3.830	3.200	3.830	3.830	266,908,803
2025-09-23	3.940	4.030	3.400	3.480	3.480	517,975,880
2025-09-22	3.630	3.660	3.530	3.660	3.660	110,568,918
2025-09-19	3.230	3.330	3.020	3.330	3.330	291,266,836
2025-09-18	2.720	3.030	2.700	3.030	3.030	136,199,765
2025-09-17	2.780	2.800	2.700	2.750	2.750	120,335,561
2025-09-16	2.720	2.980	2.700	2.820	2.820	183,870,448
2025-09-15	2.650	2.770	2.590	2.740	2.740	155,183,587
2025-09-12	2.630	2.690	2.620	2.640	2.640	90,263,462
2025-09-11	2.620	2.650	2.550	2.640	2.640	81,374,642
2025-09-10	2.620	2.750	2.580	2.650	2.650	103,593,985
2025-09-09	2.600	2.650	2.560	2.580	2.580	92,069,454
2025-09-08	2.510	2.710	2.500	2.650	2.650	141,966,796
2025-09-05	2.580	2.580	2.510	2.560	2.560	97,039,740
2025-09-04	2.610	2.640	2.550	2.590	2.590	140,251,922
2025-09-03	2.670	2.820	2.530	2.740	2.740	261,574,517
2025-09-02	2.410	2.660	2.410	2.660	2.660	137,464,540
2025-09-01	2.340	2.430	2.310	2.420	2.420	64,544,344
2025-08-29	2.370	2.380	2.330	2.340	2.340	42,611,805
2025-08-28	2.360	2.410	2.310	2.390	2.390	59,602,915
2025-08-27	2.470	2.470	2.360	2.360	2.360	86,161,712
2025-08-26	2.490	2.490	2.450	2.460	2.460	69,937,828
2025-08-25	2.500	2.510	2.460	2.490	2.490	73,734,288
2025-08-22	2.520	2.560	2.470	2.490	2.490	85,983,861
2025-08-21	2.600	2.690	2.500	2.560	2.560	154,287,331
2025-08-20	2.750	2.900	2.580	2.590	2.590	258,381,039
2025-08-19	2.500	2.670	2.450	2.670	2.670	161,232,662
2025-08-18	2.220	2.430	2.220	2.430	2.430	119,141,686
2025-08-15	2.220	2.230	2.200	2.210	2.210	44,367,023
2025-08-14	2.210	2.330	2.200	2.230	2.230	84,079,815
2025-08-13	2.210	2.220	2.190	2.200	2.200	23,542,794
2025-08-12	2.220	2.230	2.200	2.210	2.210	15,267,115
2025-08-11	2.200	2.230	2.190	2.220	2.220	24,890,566
2025-08-08	2.200	2.210	2.180	2.200	2.200	18,269,267
2025-08-07	2.220	2.220	2.190	2.200	2.200	24,392,140
2025-08-06	2.200	2.240	2.180	2.220	2.220	26,716,654
2025-08-05	2.180	2.200	2.170	2.200	2.200	17,661,420
2025-08-04	2.150	2.180	2.140	2.180	2.180	16,197,049
2025-08-01	2.190	2.200	2.160	2.170	2.170	29,123,752
2025-07-31	2.240	2.240	2.180	2.190	2.190	32,030,900
2025-07-30	2.220	2.250	2.220	2.240	2.240	26,831,846
2025-07-29	2.250	2.260	2.210	2.230	2.230	32,652,756
2025-07-28	2.260	2.270	2.230	2.250	2.250	25,472,320
2025-07-25	2.280	2.290	2.250	2.260	2.260	26,990,500
2025-07-24	2.220	2.290	2.220	2.280	2.280	45,747,808
2025-07-23	2.240	2.270	2.220	2.230	2.230	33,053,698
2025-07-22	2.240	2.250	2.210	2.240	2.240	30,256,920

← NewerPage 5 of 21 · 1,215 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.