Hongrun Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.140	4.390	4.100	4.370	4.130	11,479,684
2024-01-24	3.970	4.090	3.910	4.090	3.865	8,062,780
2024-01-23	3.970	3.980	3.850	3.960	3.743	9,327,721
2024-01-22	4.200	4.210	3.900	3.950	3.733	10,431,665
2024-01-19	4.250	4.280	4.200	4.210	3.979	4,614,967
2024-01-18	4.300	4.330	4.150	4.250	4.017	8,257,480
2024-01-17	4.440	4.460	4.330	4.330	4.092	5,163,850
2024-01-16	4.460	4.520	4.400	4.450	4.206	5,855,600
2024-01-15	4.540	4.540	4.400	4.480	4.234	7,377,650
2024-01-12	4.480	4.540	4.440	4.520	4.272	7,492,500
2024-01-11	4.380	4.460	4.370	4.420	4.177	4,435,936
2024-01-10	4.430	4.450	4.370	4.390	4.149	3,825,290
2024-01-09	4.370	4.460	4.370	4.440	4.196	4,695,800
2024-01-08	4.450	4.470	4.380	4.390	4.149	4,205,152
2024-01-05	4.480	4.520	4.430	4.440	4.196	5,190,500
2024-01-04	4.490	4.500	4.440	4.490	4.243	4,419,129
2024-01-03	4.440	4.500	4.420	4.480	4.234	5,544,600
2024-01-02	4.400	4.480	4.400	4.440	4.196	7,415,300
2023-12-29	4.490	4.490	4.370	4.430	4.187	7,849,100
2023-12-28	4.360	4.490	4.310	4.470	4.224	6,332,608
2023-12-27	4.300	4.380	4.280	4.340	4.102	4,420,000
2023-12-26	4.340	4.350	4.290	4.300	4.064	4,556,971
2023-12-25	4.400	4.410	4.300	4.320	4.083	6,578,500
2023-12-22	4.430	4.480	4.380	4.410	4.168	3,908,000
2023-12-21	4.400	4.470	4.370	4.460	4.215	4,469,800
2023-12-20	4.460	4.500	4.420	4.430	4.187	3,469,460
2023-12-19	4.520	4.530	4.420	4.460	4.215	6,259,365
2023-12-18	4.550	4.590	4.490	4.510	4.262	6,839,894
2023-12-15	4.560	4.590	4.540	4.560	4.310	4,634,113
2023-12-14	4.520	4.580	4.500	4.550	4.300	6,130,600
2023-12-13	4.560	4.570	4.500	4.510	4.262	4,006,945
2023-12-12	4.480	4.560	4.440	4.550	4.300	6,968,460
2023-12-11	4.410	4.490	4.370	4.470	4.224	9,054,040
2023-12-08	4.550	4.590	4.400	4.420	4.177	13,441,214
2023-12-07	4.590	4.590	4.530	4.540	4.291	5,578,943
2023-12-06	4.550	4.610	4.520	4.570	4.319	4,234,926
2023-12-05	4.630	4.650	4.540	4.540	4.291	3,911,000
2023-12-04	4.640	4.670	4.620	4.650	4.395	4,972,384
2023-12-01	4.590	4.650	4.570	4.630	4.376	4,663,507
2023-11-30	4.570	4.640	4.560	4.610	4.357	5,860,428
2023-11-29	4.740	4.750	4.630	4.630	4.376	4,402,754
2023-11-28	4.640	4.680	4.620	4.670	4.414	4,438,394
2023-11-27	4.680	4.700	4.630	4.650	4.395	7,296,800
2023-11-24	4.790	4.800	4.660	4.700	4.442	6,826,800
2023-11-23	4.660	4.750	4.650	4.700	4.442	6,835,840
2023-11-22	4.660	4.730	4.660	4.680	4.423	5,597,500
2023-11-21	4.740	4.750	4.670	4.680	4.423	7,257,449
2023-11-20	4.760	4.840	4.720	4.740	4.480	11,841,897
2023-11-17	4.600	4.780	4.550	4.700	4.442	14,489,337
2023-11-16	4.610	4.640	4.580	4.600	4.347	5,058,680
2023-11-15	4.620	4.650	4.600	4.600	4.347	4,730,200
2023-11-14	4.620	4.680	4.580	4.610	4.357	5,864,720
2023-11-13	4.600	4.650	4.540	4.640	4.385	6,627,883
2023-11-10	4.610	4.620	4.530	4.580	4.328	5,843,600
2023-11-09	4.590	4.660	4.560	4.630	4.376	8,380,348
2023-11-08	4.560	4.590	4.530	4.580	4.328	5,950,500
2023-11-07	4.580	4.590	4.530	4.580	4.328	6,380,880
2023-11-06	4.540	4.590	4.510	4.580	4.328	6,900,900
2023-11-03	4.540	4.570	4.530	4.530	4.281	5,087,700
2023-11-02	4.570	4.620	4.520	4.530	4.281	5,418,200

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.