Jiangsu Hongdou Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.280	2.310	2.260	2.310	2.310	25,186,115
2024-10-23	2.280	2.300	2.260	2.290	2.290	33,442,996
2024-10-22	2.210	2.280	2.210	2.280	2.280	30,919,622
2024-10-21	2.210	2.240	2.200	2.220	2.220	29,500,325
2024-10-18	2.170	2.250	2.130	2.210	2.210	38,296,066
2024-10-17	2.240	2.270	2.160	2.180	2.180	45,540,124
2024-10-16	2.220	2.270	2.210	2.250	2.250	20,440,020
2024-10-15	2.280	2.300	2.240	2.240	2.240	26,662,966
2024-10-14	2.250	2.300	2.230	2.300	2.300	25,547,288
2024-10-11	2.310	2.340	2.230	2.260	2.260	26,443,587
2024-10-10	2.320	2.380	2.260	2.320	2.320	33,322,632
2024-10-09	2.500	2.500	2.300	2.300	2.300	48,141,690
2024-10-08	2.730	2.740	2.470	2.550	2.550	70,299,433
2024-09-30	2.370	2.520	2.330	2.490	2.490	54,888,702
2024-09-27	2.240	2.310	2.230	2.300	2.300	27,593,062
2024-09-26	2.160	2.230	2.140	2.230	2.230	30,002,098
2024-09-25	2.140	2.200	2.130	2.150	2.150	23,373,435
2024-09-24	2.080	2.130	2.070	2.130	2.130	20,566,470
2024-09-23	2.080	2.090	2.060	2.070	2.070	6,803,100
2024-09-20	2.130	2.130	2.080	2.090	2.090	8,819,700
2024-09-19	2.080	2.140	2.070	2.120	2.120	13,289,420
2024-09-18	2.090	2.100	2.040	2.080	2.080	8,283,306
2024-09-13	2.110	2.120	2.070	2.080	2.080	9,184,500
2024-09-12	2.110	2.150	2.100	2.110	2.110	7,953,000
2024-09-11	2.120	2.130	2.080	2.120	2.120	12,429,943
2024-09-10	2.140	2.140	2.080	2.120	2.120	10,485,343
2024-09-09	2.140	2.170	2.120	2.130	2.130	11,417,500
2024-09-06	2.150	2.150	2.120	2.150	2.150	12,615,131
2024-09-05	2.130	2.160	2.110	2.150	2.150	17,453,760
2024-09-04	2.090	2.150	2.090	2.140	2.140	18,437,101
2024-09-03	2.060	2.110	2.060	2.110	2.110	11,997,203
2024-09-02	2.120	2.130	2.070	2.070	2.070	10,500,207
2024-08-30	2.100	2.150	2.070	2.120	2.120	12,376,272
2024-08-29	2.070	2.110	2.060	2.100	2.100	8,249,369
2024-08-28	2.070	2.110	2.040	2.080	2.080	10,557,385
2024-08-27	2.110	2.120	2.060	2.070	2.070	12,284,237
2024-08-26	2.060	2.130	1.990	2.130	2.130	25,532,600
2024-08-23	2.160	2.170	2.050	2.070	2.070	32,420,762
2024-08-22	2.130	2.240	2.120	2.180	2.180	27,011,000
2024-08-21	2.110	2.140	2.100	2.130	2.130	6,580,592
2024-08-20	2.150	2.150	2.090	2.120	2.120	11,023,420
2024-08-19	2.170	2.190	2.140	2.150	2.150	8,619,207
2024-08-16	2.180	2.200	2.160	2.170	2.170	6,883,301
2024-08-15	2.180	2.220	2.160	2.180	2.180	9,602,900
2024-08-14	2.190	2.210	2.160	2.190	2.190	8,052,803
2024-08-13	2.180	2.200	2.150	2.190	2.190	9,426,200
2024-08-12	2.200	2.220	2.170	2.190	2.190	8,381,700
2024-08-09	2.230	2.250	2.200	2.220	2.220	16,869,500
2024-08-08	2.170	2.250	2.160	2.220	2.220	16,113,830
2024-08-07	2.180	2.190	2.150	2.170	2.170	11,946,771
2024-08-06	2.140	2.180	2.130	2.180	2.180	13,165,324
2024-08-05	2.120	2.180	2.110	2.120	2.120	14,375,900
2024-08-02	2.140	2.160	2.120	2.130	2.130	8,318,395
2024-08-01	2.150	2.170	2.130	2.150	2.150	10,203,191
2024-07-31	2.070	2.150	2.070	2.150	2.150	13,166,812
2024-07-30	2.060	2.080	2.040	2.080	2.080	7,448,066
2024-07-29	2.090	2.090	2.050	2.070	2.070	5,979,945
2024-07-26	2.060	2.100	2.060	2.080	2.080	7,189,028
2024-07-25	2.040	2.090	2.030	2.060	2.060	9,789,908
2024-07-24	2.120	2.130	2.050	2.060	2.060	14,203,328

← NewerPage 9 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.