Jiangsu Hongdou Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.190	2.210	2.170	2.180	2.180	20,221,500
2025-04-21	2.200	2.210	2.180	2.200	2.200	15,441,346
2025-04-18	2.250	2.260	2.180	2.210	2.210	23,548,800
2025-04-17	2.180	2.260	2.180	2.250	2.250	31,268,629
2025-04-16	2.230	2.240	2.150	2.200	2.200	28,006,226
2025-04-15	2.210	2.260	2.190	2.250	2.250	26,142,201
2025-04-14	2.170	2.230	2.170	2.210	2.210	26,227,809
2025-04-11	2.160	2.180	2.130	2.160	2.160	19,274,228
2025-04-10	2.120	2.200	2.120	2.160	2.160	33,490,743
2025-04-09	2.040	2.130	1.930	2.110	2.110	36,314,914
2025-04-08	2.090	2.120	2.030	2.070	2.070	32,865,221
2025-04-07	2.200	2.220	2.100	2.100	2.100	31,734,894
2025-04-03	2.290	2.340	2.280	2.330	2.330	14,885,838
2025-04-02	2.340	2.360	2.320	2.320	2.320	18,419,154
2025-04-01	2.370	2.410	2.330	2.340	2.340	22,557,418
2025-03-31	2.310	2.320	2.260	2.300	2.300	22,734,898
2025-03-28	2.400	2.400	2.330	2.330	2.330	22,554,263
2025-03-27	2.390	2.410	2.360	2.400	2.400	24,314,607
2025-03-26	2.350	2.400	2.350	2.380	2.380	20,598,263
2025-03-25	2.350	2.370	2.320	2.360	2.360	25,850,828
2025-03-24	2.430	2.440	2.320	2.350	2.350	39,091,902
2025-03-21	2.470	2.470	2.420	2.440	2.440	34,024,345
2025-03-20	2.490	2.500	2.470	2.480	2.480	23,473,814
2025-03-19	2.510	2.510	2.470	2.490	2.490	24,729,100
2025-03-18	2.560	2.570	2.500	2.510	2.510	31,942,835
2025-03-17	2.560	2.600	2.530	2.540	2.540	41,351,728
2025-03-14	2.490	2.550	2.460	2.550	2.550	50,473,869
2025-03-13	2.540	2.580	2.460	2.500	2.500	51,960,356
2025-03-12	2.580	2.640	2.540	2.550	2.550	49,946,678
2025-03-11	2.520	2.590	2.500	2.590	2.590	55,405,784
2025-03-10	2.510	2.620	2.500	2.560	2.560	61,091,174
2025-03-07	2.560	2.590	2.510	2.520	2.520	63,056,971
2025-03-06	2.540	2.580	2.510	2.570	2.570	77,908,540
2025-03-05	2.610	2.650	2.510	2.570	2.570	97,424,760
2025-03-04	2.580	2.740	2.560	2.660	2.660	147,928,734
2025-03-03	2.530	2.710	2.500	2.710	2.710	194,531,674
2025-02-28	2.410	2.480	2.380	2.460	2.460	79,314,355
2025-02-27	2.410	2.450	2.370	2.420	2.420	38,584,396
2025-02-26	2.370	2.420	2.370	2.410	2.410	35,394,204
2025-02-25	2.340	2.400	2.320	2.360	2.360	29,602,147
2025-02-24	2.340	2.410	2.320	2.360	2.360	37,136,926
2025-02-21	2.370	2.380	2.290	2.330	2.330	31,392,865
2025-02-20	2.360	2.410	2.340	2.370	2.370	36,430,931
2025-02-19	2.340	2.350	2.310	2.340	2.340	29,202,703
2025-02-18	2.430	2.440	2.330	2.340	2.340	39,141,363
2025-02-17	2.400	2.450	2.390	2.440	2.440	37,808,428
2025-02-14	2.440	2.440	2.370	2.390	2.390	35,386,986
2025-02-13	2.420	2.470	2.390	2.440	2.440	43,560,804
2025-02-12	2.360	2.470	2.340	2.430	2.430	63,886,000
2025-02-11	2.400	2.410	2.330	2.360	2.360	29,394,597
2025-02-10	2.330	2.400	2.320	2.390	2.390	32,319,854
2025-02-07	2.290	2.360	2.280	2.330	2.330	36,218,004
2025-02-06	2.260	2.290	2.210	2.290	2.290	31,192,807
2025-02-05	2.230	2.260	2.210	2.240	2.240	22,699,730
2025-01-27	2.240	2.300	2.200	2.210	2.210	28,178,707
2025-01-24	2.230	2.250	2.190	2.240	2.240	21,926,050
2025-01-23	2.260	2.300	2.230	2.230	2.230	32,978,869
2025-01-22	2.260	2.260	2.210	2.230	2.230	24,863,046
2025-01-21	2.330	2.350	2.250	2.260	2.260	40,854,556
2025-01-20	2.320	2.380	2.270	2.330	2.330	48,184,406

← NewerPage 7 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.