Jiangsu Hongdou Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	2.400	2.420	2.290	2.290	2.290	70,790,220
2025-01-16	2.400	2.510	2.400	2.450	2.450	39,901,236
2025-01-15	2.400	2.430	2.350	2.400	2.400	29,217,488
2025-01-14	2.300	2.410	2.300	2.410	2.410	38,093,403
2025-01-13	2.260	2.310	2.230	2.280	2.280	23,156,155
2025-01-10	2.400	2.400	2.290	2.290	2.290	27,976,138
2025-01-09	2.400	2.420	2.370	2.400	2.400	25,176,108
2025-01-08	2.400	2.420	2.330	2.410	2.410	31,202,820
2025-01-07	2.370	2.420	2.340	2.410	2.410	26,973,338
2025-01-06	2.370	2.400	2.270	2.360	2.360	36,681,610
2025-01-03	2.540	2.560	2.360	2.380	2.380	55,659,026
2025-01-02	2.490	2.640	2.480	2.530	2.530	69,649,036
2024-12-31	2.520	2.570	2.490	2.490	2.490	34,550,670
2024-12-30	2.610	2.610	2.500	2.520	2.520	40,845,200
2024-12-27	2.570	2.670	2.550	2.610	2.610	35,059,800
2024-12-26	2.560	2.620	2.560	2.580	2.580	28,214,791
2024-12-25	2.650	2.650	2.510	2.570	2.570	43,416,584
2024-12-24	2.660	2.680	2.590	2.650	2.650	42,856,465
2024-12-23	2.810	2.810	2.630	2.670	2.670	68,850,048
2024-12-20	2.820	2.860	2.800	2.820	2.820	41,852,084
2024-12-19	2.880	2.900	2.780	2.830	2.830	56,934,670
2024-12-18	2.880	2.960	2.840	2.890	2.890	68,646,427
2024-12-17	3.260	3.260	2.960	2.960	2.960	119,092,100
2024-12-16	3.260	3.410	3.250	3.290	3.290	97,970,995
2024-12-13	3.360	3.400	3.250	3.260	3.260	100,947,882
2024-12-12	3.380	3.430	3.280	3.400	3.400	137,163,027
2024-12-11	3.170	3.320	3.160	3.310	3.310	110,196,552
2024-12-10	3.300	3.390	3.190	3.200	3.200	109,804,828
2024-12-09	3.220	3.350	3.180	3.210	3.210	83,133,744
2024-12-06	3.130	3.300	3.100	3.250	3.250	110,478,962
2024-12-05	3.060	3.180	3.040	3.130	3.130	62,933,499
2024-12-04	3.230	3.250	3.060	3.090	3.090	88,676,288
2024-12-03	3.310	3.330	3.180	3.230	3.230	113,807,100
2024-12-02	3.200	3.470	3.140	3.360	3.360	162,632,705
2024-11-29	3.210	3.250	3.050	3.210	3.210	119,614,349
2024-11-28	3.230	3.310	3.150	3.190	3.190	138,899,272
2024-11-27	3.120	3.360	3.060	3.310	3.310	168,117,960
2024-11-26	3.420	3.650	3.200	3.220	3.220	267,318,333
2024-11-25	3.000	3.320	2.950	3.320	3.320	102,387,002
2024-11-22	3.150	3.390	3.000	3.020	3.020	196,662,655
2024-11-21	3.210	3.480	3.120	3.300	3.300	302,033,180
2024-11-20	2.880	3.210	2.850	3.210	3.210	203,020,549
2024-11-19	2.820	3.050	2.750	2.920	2.920	198,257,822
2024-11-18	2.830	3.050	2.760	3.050	3.050	227,736,864
2024-11-15	2.520	2.770	2.520	2.770	2.770	99,389,909
2024-11-14	2.630	2.640	2.510	2.520	2.520	42,015,062
2024-11-13	2.700	2.730	2.590	2.620	2.620	68,708,159
2024-11-12	2.760	2.790	2.680	2.710	2.710	72,742,947
2024-11-11	2.700	2.850	2.670	2.780	2.780	122,582,521
2024-11-08	2.760	3.040	2.760	2.810	2.810	182,073,259
2024-11-07	2.570	2.800	2.530	2.760	2.760	117,011,771
2024-11-06	2.610	2.650	2.530	2.590	2.590	59,630,315
2024-11-05	2.500	2.630	2.460	2.590	2.590	63,948,703
2024-11-04	2.450	2.550	2.450	2.510	2.510	52,125,477
2024-11-01	2.780	2.780	2.450	2.480	2.480	125,241,322
2024-10-31	2.350	2.590	2.350	2.590	2.590	45,182,398
2024-10-30	2.340	2.380	2.300	2.350	2.350	32,088,417
2024-10-29	2.420	2.430	2.330	2.340	2.340	57,737,397
2024-10-28	2.390	2.460	2.370	2.460	2.460	28,981,348
2024-10-25	2.300	2.380	2.300	2.380	2.380	32,119,871

← NewerPage 8 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.