Hongrun Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.120 | 4.140 | 4.070 | 4.100 | 3.875 | 8,853,990 |
| 2024-04-29 | 4.010 | 4.120 | 4.000 | 4.110 | 3.884 | 7,991,786 |
| 2024-04-26 | 4.020 | 4.030 | 3.930 | 4.010 | 3.790 | 5,486,259 |
| 2024-04-25 | 4.020 | 4.070 | 3.980 | 4.030 | 3.809 | 4,812,783 |
| 2024-04-24 | 3.960 | 4.050 | 3.960 | 4.020 | 3.799 | 4,564,323 |
| 2024-04-23 | 3.950 | 4.100 | 3.940 | 3.970 | 3.752 | 6,119,258 |
| 2024-04-22 | 3.970 | 4.030 | 3.920 | 3.930 | 3.714 | 6,035,640 |
| 2024-04-19 | 4.000 | 4.050 | 3.940 | 3.990 | 3.771 | 7,022,276 |
| 2024-04-18 | 4.120 | 4.140 | 4.020 | 4.030 | 3.809 | 8,196,840 |
| 2024-04-17 | 3.890 | 4.140 | 3.890 | 4.120 | 3.894 | 9,224,537 |
| 2024-04-16 | 3.960 | 4.030 | 3.840 | 3.860 | 3.648 | 10,497,605 |
| 2024-04-15 | 4.080 | 4.100 | 3.860 | 4.030 | 3.809 | 10,582,220 |
| 2024-04-12 | 4.140 | 4.150 | 4.030 | 4.030 | 3.809 | 5,728,428 |
| 2024-04-11 | 4.030 | 4.160 | 4.020 | 4.100 | 3.875 | 5,264,723 |
| 2024-04-10 | 4.150 | 4.170 | 4.060 | 4.110 | 3.884 | 5,992,465 |
| 2024-04-09 | 4.170 | 4.190 | 4.120 | 4.140 | 3.913 | 3,656,100 |
| 2024-04-08 | 4.200 | 4.200 | 4.110 | 4.120 | 3.894 | 5,045,700 |
| 2024-04-03 | 4.190 | 4.230 | 4.170 | 4.220 | 3.988 | 4,543,415 |
| 2024-04-02 | 4.180 | 4.240 | 4.180 | 4.210 | 3.979 | 6,391,517 |
| 2024-04-01 | 4.160 | 4.190 | 4.140 | 4.180 | 3.950 | 5,531,970 |
| 2024-03-29 | 4.090 | 4.130 | 4.070 | 4.130 | 3.903 | 2,511,300 |
| 2024-03-28 | 3.980 | 4.080 | 3.980 | 4.060 | 3.837 | 5,135,680 |
| 2024-03-27 | 4.100 | 4.110 | 3.980 | 3.980 | 3.761 | 4,681,540 |
| 2024-03-26 | 4.090 | 4.120 | 4.020 | 4.080 | 3.856 | 6,697,865 |
| 2024-03-25 | 4.150 | 4.190 | 4.080 | 4.090 | 3.865 | 5,033,200 |
| 2024-03-22 | 4.200 | 4.240 | 4.110 | 4.150 | 3.922 | 5,295,440 |
| 2024-03-21 | 4.190 | 4.240 | 4.180 | 4.200 | 3.969 | 4,622,040 |
| 2024-03-20 | 4.140 | 4.200 | 4.130 | 4.190 | 3.960 | 4,754,780 |
| 2024-03-19 | 4.160 | 4.200 | 4.140 | 4.140 | 3.913 | 5,989,000 |
| 2024-03-18 | 4.150 | 4.210 | 4.150 | 4.160 | 3.932 | 6,423,318 |
| 2024-03-15 | 4.010 | 4.110 | 3.990 | 4.110 | 3.884 | 9,076,407 |
| 2024-03-14 | 4.010 | 4.080 | 3.990 | 4.040 | 3.818 | 6,228,240 |
| 2024-03-13 | 4.060 | 4.080 | 4.020 | 4.040 | 3.818 | 5,056,445 |
| 2024-03-12 | 4.060 | 4.100 | 4.010 | 4.090 | 3.865 | 8,349,666 |
| 2024-03-11 | 3.990 | 4.110 | 3.970 | 4.070 | 3.846 | 10,054,607 |
| 2024-03-08 | 3.910 | 3.950 | 3.880 | 3.940 | 3.724 | 4,919,320 |
| 2024-03-07 | 3.890 | 3.950 | 3.880 | 3.880 | 3.667 | 5,019,860 |
| 2024-03-06 | 3.910 | 3.950 | 3.870 | 3.900 | 3.686 | 5,500,915 |
| 2024-03-05 | 3.940 | 3.960 | 3.880 | 3.900 | 3.686 | 6,529,759 |
| 2024-03-04 | 3.990 | 3.990 | 3.880 | 3.970 | 3.752 | 7,253,194 |
| 2024-03-01 | 4.020 | 4.050 | 3.920 | 3.990 | 3.771 | 6,957,280 |
| 2024-02-29 | 3.870 | 4.010 | 3.810 | 3.990 | 3.771 | 10,908,500 |
| 2024-02-28 | 4.090 | 4.170 | 3.880 | 3.880 | 3.667 | 15,835,111 |
| 2024-02-27 | 4.000 | 4.090 | 3.970 | 4.080 | 3.856 | 10,996,400 |
| 2024-02-26 | 3.890 | 4.140 | 3.860 | 3.990 | 3.771 | 15,780,000 |
| 2024-02-23 | 3.790 | 3.860 | 3.780 | 3.850 | 3.639 | 8,932,440 |
| 2024-02-22 | 3.780 | 3.830 | 3.730 | 3.790 | 3.582 | 8,420,647 |
| 2024-02-21 | 3.680 | 3.880 | 3.650 | 3.780 | 3.572 | 9,415,131 |
| 2024-02-20 | 3.650 | 3.760 | 3.620 | 3.720 | 3.516 | 7,623,500 |
| 2024-02-19 | 3.610 | 3.760 | 3.610 | 3.710 | 3.506 | 13,340,275 |
| 2024-02-08 | 3.320 | 3.580 | 3.270 | 3.550 | 3.355 | 18,725,296 |
| 2024-02-07 | 3.360 | 3.420 | 3.210 | 3.250 | 3.072 | 19,058,266 |
| 2024-02-06 | 3.250 | 3.520 | 3.130 | 3.370 | 3.185 | 16,168,180 |
| 2024-02-05 | 3.690 | 3.690 | 3.360 | 3.390 | 3.204 | 17,427,692 |
| 2024-02-02 | 3.920 | 3.940 | 3.550 | 3.700 | 3.497 | 16,228,791 |
| 2024-02-01 | 4.060 | 4.060 | 3.850 | 3.930 | 3.714 | 11,036,765 |
| 2024-01-31 | 4.240 | 4.260 | 4.040 | 4.040 | 3.818 | 8,808,768 |
| 2024-01-30 | 4.310 | 4.390 | 4.210 | 4.220 | 3.988 | 6,921,349 |
| 2024-01-29 | 4.450 | 4.490 | 4.340 | 4.370 | 4.130 | 9,695,000 |
| 2024-01-26 | 4.370 | 4.480 | 4.330 | 4.430 | 4.187 | 8,816,400 |
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.