Hongrun Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.470 | 3.530 | 3.430 | 3.520 | 3.406 | 3,837,720 |
| 2024-07-26 | 3.410 | 3.480 | 3.410 | 3.480 | 3.367 | 2,783,543 |
| 2024-07-25 | 3.400 | 3.450 | 3.350 | 3.410 | 3.300 | 2,779,200 |
| 2024-07-24 | 3.410 | 3.430 | 3.370 | 3.420 | 3.309 | 3,179,620 |
| 2024-07-23 | 3.440 | 3.490 | 3.420 | 3.420 | 3.309 | 4,125,500 |
| 2024-07-22 | 3.420 | 3.460 | 3.400 | 3.440 | 3.329 | 3,030,700 |
| 2024-07-19 | 3.480 | 3.480 | 3.410 | 3.450 | 3.338 | 3,493,600 |
| 2024-07-18 | 3.450 | 3.480 | 3.400 | 3.480 | 3.367 | 4,134,318 |
| 2024-07-17 | 3.440 | 3.530 | 3.440 | 3.460 | 3.348 | 4,168,200 |
| 2024-07-16 | 3.470 | 3.490 | 3.430 | 3.470 | 3.358 | 2,580,224 |
| 2024-07-15 | 3.550 | 3.560 | 3.470 | 3.490 | 3.377 | 3,501,924 |
| 2024-07-12 | 3.490 | 3.590 | 3.470 | 3.580 | 3.464 | 6,551,787 |
| 2024-07-11 | 3.410 | 3.500 | 3.390 | 3.500 | 3.387 | 5,289,356 |
| 2024-07-10 | 3.400 | 3.430 | 3.360 | 3.370 | 3.261 | 5,635,899 |
| 2024-07-09 | 3.380 | 3.430 | 3.310 | 3.400 | 3.290 | 7,113,060 |
| 2024-07-08 | 3.520 | 3.550 | 3.400 | 3.410 | 3.300 | 5,903,400 |
| 2024-07-05 | 3.550 | 3.590 | 3.490 | 3.550 | 3.435 | 3,549,700 |
| 2024-07-04 | 3.690 | 3.690 | 3.530 | 3.540 | 3.425 | 4,466,200 |
| 2024-07-03 | 3.680 | 3.720 | 3.660 | 3.670 | 3.551 | 4,299,099 |
| 2024-07-02 | 3.610 | 3.730 | 3.570 | 3.690 | 3.571 | 8,201,541 |
| 2024-07-01 | 3.510 | 3.600 | 3.500 | 3.590 | 3.474 | 5,585,827 |
| 2024-06-28 | 3.520 | 3.550 | 3.470 | 3.480 | 3.367 | 4,191,200 |
| 2024-06-27 | 3.510 | 3.550 | 3.480 | 3.500 | 3.387 | 4,566,300 |
| 2024-06-26 | 3.490 | 3.540 | 3.450 | 3.530 | 3.416 | 5,040,527 |
| 2024-06-25 | 3.490 | 3.530 | 3.470 | 3.490 | 3.377 | 4,169,140 |
| 2024-06-24 | 3.630 | 3.630 | 3.440 | 3.450 | 3.338 | 7,973,740 |
| 2024-06-21 | 3.540 | 3.630 | 3.520 | 3.630 | 3.513 | 5,316,940 |
| 2024-06-20 | 3.600 | 3.630 | 3.540 | 3.550 | 3.435 | 5,415,524 |
| 2024-06-19 | 3.630 | 3.670 | 3.610 | 3.620 | 3.503 | 4,585,524 |
| 2024-06-18 | 3.600 | 3.640 | 3.580 | 3.620 | 3.503 | 3,790,800 |
| 2024-06-17 | 3.610 | 3.630 | 3.570 | 3.600 | 3.483 | 4,284,620 |
| 2024-06-14 | 3.630 | 3.650 | 3.550 | 3.620 | 3.503 | 4,737,300 |
| 2024-06-13 | 3.680 | 3.690 | 3.600 | 3.620 | 3.503 | 4,786,700 |
| 2024-06-12 | 3.660 | 3.710 | 3.630 | 3.680 | 3.561 | 5,619,900 |
| 2024-06-11 | 3.720 | 3.720 | 3.620 | 3.660 | 3.542 | 5,949,981 |
| 2024-06-07 | 3.630 | 3.730 | 3.620 | 3.730 | 3.609 | 7,859,384 |
| 2024-06-06 | 3.800 | 3.800 | 3.540 | 3.580 | 3.464 | 12,460,531 |
| 2024-06-05 | 3.950 | 3.950 | 3.760 | 3.800 | 3.677 | 9,356,231 |
| 2024-06-04 | 3.960 | 3.980 | 3.890 | 3.940 | 3.812 | 5,786,962 |
| 2024-06-03 | 4.100 | 4.110 | 3.920 | 3.970 | 3.842 | 7,466,282 |
| 2024-05-31 | 4.070 | 4.110 | 4.060 | 4.080 | 3.948 | 4,125,802 |
| 2024-05-30 | 4.110 | 4.140 | 4.060 | 4.080 | 3.948 | 5,627,353 |
| 2024-05-29 | 4.140 | 4.180 | 4.090 | 4.110 | 3.977 | 5,533,641 |
| 2024-05-28 | 4.200 | 4.200 | 4.100 | 4.110 | 3.977 | 8,366,400 |
| 2024-05-27 | 4.220 | 4.260 | 4.130 | 4.180 | 4.045 | 10,418,080 |
| 2024-05-24 | 4.280 | 4.350 | 4.240 | 4.240 | 4.103 | 12,435,640 |
| 2024-05-23 | 4.330 | 4.420 | 4.270 | 4.300 | 4.161 | 16,770,712 |
| 2024-05-22 | 4.220 | 4.500 | 4.190 | 4.390 | 4.248 | 20,983,812 |
| 2024-05-21 | 4.250 | 4.280 | 4.200 | 4.220 | 4.083 | 5,574,184 |
| 2024-05-20 | 4.280 | 4.320 | 4.210 | 4.220 | 4.083 | 8,019,460 |
| 2024-05-17 | 4.210 | 4.270 | 4.160 | 4.270 | 4.132 | 11,053,466 |
| 2024-05-16 | 4.190 | 4.320 | 4.190 | 4.290 | 4.054 | 10,652,631 |
| 2024-05-15 | 4.200 | 4.240 | 4.160 | 4.200 | 3.969 | 5,671,167 |
| 2024-05-14 | 4.170 | 4.210 | 4.140 | 4.190 | 3.960 | 6,809,010 |
| 2024-05-13 | 4.200 | 4.200 | 4.110 | 4.130 | 3.903 | 4,176,000 |
| 2024-05-10 | 4.200 | 4.240 | 4.170 | 4.190 | 3.960 | 5,753,400 |
| 2024-05-09 | 4.160 | 4.210 | 4.160 | 4.190 | 3.960 | 4,497,740 |
| 2024-05-08 | 4.210 | 4.240 | 4.140 | 4.150 | 3.922 | 6,577,400 |
| 2024-05-07 | 4.300 | 4.300 | 4.210 | 4.250 | 4.017 | 6,413,300 |
| 2024-05-06 | 4.160 | 4.260 | 4.140 | 4.250 | 4.017 | 13,128,725 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1000 CNY |
| 2025-06-05 | 0.1000 CNY |
| 2024-05-17 | 0.1000 CNY |
| 2023-06-12 | 0.1000 CNY |
| 2022-07-20 | 0.1000 CNY |
| 2021-05-27 | 0.1200 CNY |
| 2020-06-03 | 0.0500 CNY |
| 2019-05-17 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.