Jiangsu Hongdou Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.210	2.250	2.200	2.240	2.240	35,622,638
2025-07-18	2.210	2.230	2.200	2.210	2.210	15,413,404
2025-07-17	2.200	2.220	2.190	2.210	2.210	22,362,726
2025-07-16	2.210	2.230	2.190	2.210	2.210	18,991,602
2025-07-15	2.250	2.250	2.190	2.200	2.200	32,925,647
2025-07-14	2.270	2.280	2.250	2.260	2.260	22,653,940
2025-07-11	2.270	2.280	2.250	2.270	2.270	30,128,218
2025-07-10	2.240	2.300	2.240	2.290	2.290	39,566,838
2025-07-09	2.230	2.280	2.220	2.260	2.260	39,398,926
2025-07-08	2.200	2.270	2.190	2.240	2.240	43,915,301
2025-07-07	2.180	2.200	2.170	2.200	2.200	16,330,828
2025-07-04	2.220	2.230	2.180	2.190	2.190	31,334,400
2025-07-03	2.230	2.250	2.210	2.220	2.220	25,501,512
2025-07-02	2.230	2.270	2.220	2.240	2.240	37,888,302
2025-07-01	2.240	2.280	2.220	2.250	2.250	57,364,714
2025-06-30	2.220	2.390	2.180	2.280	2.280	103,829,146
2025-06-27	2.170	2.250	2.170	2.210	2.210	37,960,362
2025-06-26	2.180	2.200	2.160	2.170	2.170	22,694,820
2025-06-25	2.160	2.190	2.140	2.180	2.180	22,761,063
2025-06-24	2.120	2.160	2.110	2.150	2.150	20,108,861
2025-06-23	2.110	2.130	2.050	2.130	2.130	31,533,040
2025-06-20	2.120	2.150	2.110	2.130	2.130	13,755,991
2025-06-19	2.170	2.180	2.120	2.130	2.130	22,493,800
2025-06-18	2.190	2.200	2.170	2.170	2.170	15,044,548
2025-06-17	2.190	2.210	2.180	2.200	2.200	20,693,204
2025-06-16	2.170	2.220	2.150	2.200	2.200	29,838,192
2025-06-13	2.210	2.300	2.170	2.190	2.190	47,296,832
2025-06-12	2.230	2.230	2.200	2.210	2.210	17,008,611
2025-06-11	2.200	2.250	2.200	2.230	2.230	19,037,433
2025-06-10	2.240	2.280	2.190	2.210	2.210	34,006,900
2025-06-09	2.190	2.280	2.190	2.250	2.250	42,122,716
2025-06-06	2.190	2.210	2.180	2.190	2.190	17,611,091
2025-06-05	2.230	2.240	2.180	2.200	2.200	20,952,992
2025-06-04	2.200	2.240	2.190	2.230	2.230	20,659,884
2025-06-03	2.180	2.200	2.170	2.190	2.190	14,360,484
2025-05-30	2.240	2.250	2.180	2.190	2.190	26,934,800
2025-05-29	2.200	2.260	2.190	2.240	2.240	31,075,954
2025-05-28	2.220	2.240	2.190	2.200	2.200	17,674,439
2025-05-27	2.200	2.240	2.180	2.230	2.230	24,511,175
2025-05-26	2.190	2.230	2.170	2.210	2.210	27,268,164
2025-05-23	2.250	2.270	2.190	2.190	2.190	35,713,641
2025-05-22	2.280	2.310	2.240	2.260	2.260	29,270,806
2025-05-21	2.320	2.330	2.280	2.290	2.290	32,954,291
2025-05-20	2.330	2.340	2.300	2.330	2.330	42,255,980
2025-05-19	2.290	2.340	2.260	2.340	2.340	81,290,584
2025-05-16	2.220	2.460	2.200	2.340	2.340	118,869,701
2025-05-15	2.240	2.270	2.220	2.240	2.240	23,239,213
2025-05-14	2.230	2.270	2.200	2.250	2.250	29,497,958
2025-05-13	2.260	2.280	2.220	2.230	2.230	28,029,862
2025-05-12	2.240	2.270	2.210	2.230	2.230	23,461,704
2025-05-09	2.220	2.250	2.200	2.200	2.200	23,736,027
2025-05-08	2.200	2.240	2.180	2.220	2.220	22,402,865
2025-05-07	2.210	2.240	2.180	2.200	2.200	26,664,800
2025-05-06	2.150	2.180	2.130	2.180	2.180	20,120,804
2025-04-30	2.090	2.170	2.080	2.120	2.120	22,244,700
2025-04-29	2.080	2.120	2.070	2.090	2.090	16,283,194
2025-04-28	2.180	2.180	2.100	2.100	2.100	20,371,854
2025-04-25	2.160	2.190	2.150	2.170	2.170	15,826,316
2025-04-24	2.180	2.190	2.150	2.150	2.150	20,036,392
2025-04-23	2.200	2.210	2.170	2.170	2.170	17,652,713

← NewerPage 6 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.