Hongrun Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.600	4.600	4.540	4.580	4.328	6,626,410
2023-10-31	4.490	4.620	4.480	4.610	4.357	14,633,271
2023-10-30	4.490	4.530	4.450	4.510	4.262	9,813,268
2023-10-27	4.520	4.520	4.440	4.480	4.234	11,896,182
2023-10-26	4.570	4.610	4.460	4.520	4.272	26,407,919
2023-10-25	4.560	4.760	4.510	4.670	4.414	38,750,000
2023-10-24	4.230	4.370	4.220	4.370	4.130	5,928,119
2023-10-23	4.380	4.380	4.200	4.240	4.007	7,512,319
2023-10-20	4.330	4.410	4.290	4.380	4.139	7,779,763
2023-10-19	4.320	4.370	4.290	4.320	4.083	6,189,300
2023-10-18	4.380	4.390	4.310	4.330	4.092	7,013,280
2023-10-17	4.420	4.430	4.370	4.390	4.149	3,854,116
2023-10-16	4.430	4.450	4.390	4.420	4.177	6,064,606
2023-10-13	4.500	4.500	4.420	4.430	4.187	5,958,325
2023-10-12	4.480	4.520	4.480	4.520	4.272	4,382,200
2023-10-11	4.480	4.530	4.460	4.480	4.234	6,820,303
2023-10-10	4.640	4.660	4.450	4.450	4.206	14,542,352
2023-10-09	4.710	4.720	4.610	4.630	4.376	10,629,824
2023-09-28	4.690	4.730	4.660	4.710	4.451	5,557,020
2023-09-27	4.640	4.710	4.620	4.690	4.432	6,305,400
2023-09-26	4.670	4.680	4.630	4.640	4.385	4,809,687
2023-09-25	4.740	4.750	4.640	4.660	4.404	6,698,413
2023-09-22	4.640	4.770	4.600	4.750	4.489	8,762,460
2023-09-21	4.740	4.740	4.640	4.660	4.404	7,027,850
2023-09-20	4.750	4.790	4.720	4.720	4.461	5,346,251
2023-09-19	4.760	4.800	4.740	4.760	4.499	4,801,751
2023-09-18	4.760	4.800	4.720	4.790	4.527	5,821,900
2023-09-15	4.740	4.810	4.730	4.760	4.499	7,706,283
2023-09-14	4.780	4.800	4.700	4.740	4.480	8,851,400
2023-09-13	4.770	4.830	4.740	4.790	4.527	11,614,053
2023-09-12	4.760	4.810	4.740	4.780	4.517	6,329,091
2023-09-11	4.770	4.800	4.690	4.770	4.508	7,479,991
2023-09-08	4.790	4.810	4.740	4.780	4.517	5,602,300
2023-09-07	4.870	4.880	4.790	4.800	4.536	8,243,800
2023-09-06	4.830	4.880	4.810	4.880	4.612	6,180,000
2023-09-05	4.920	4.920	4.830	4.860	4.593	8,988,860
2023-09-04	4.830	4.960	4.830	4.930	4.659	11,606,901
2023-09-01	4.810	4.870	4.780	4.830	4.565	11,592,555
2023-08-31	4.900	4.900	4.790	4.800	4.536	11,702,700
2023-08-30	4.980	5.030	4.890	4.900	4.631	11,103,334
2023-08-29	4.890	5.030	4.880	5.000	4.725	12,547,405
2023-08-28	5.220	5.220	4.890	4.900	4.631	20,472,355
2023-08-25	4.780	4.890	4.740	4.810	4.546	12,109,784
2023-08-24	5.010	5.050	4.780	4.830	4.565	23,908,853
2023-08-23	5.310	5.370	4.930	4.970	4.697	41,980,025
2023-08-22	5.350	5.440	5.300	5.380	5.084	8,641,601
2023-08-21	5.350	5.430	5.310	5.340	5.047	8,556,600
2023-08-18	5.400	5.450	5.350	5.350	5.056	7,418,600
2023-08-17	5.380	5.420	5.320	5.410	5.113	8,525,644
2023-08-16	5.400	5.480	5.350	5.390	5.094	6,153,467
2023-08-15	5.440	5.460	5.350	5.410	5.113	7,674,640
2023-08-14	5.400	5.470	5.330	5.450	5.151	8,846,442
2023-08-11	5.540	5.550	5.400	5.400	5.103	9,420,623
2023-08-10	5.520	5.550	5.490	5.510	5.207	6,361,982
2023-08-09	5.540	5.620	5.520	5.540	5.236	7,249,903
2023-08-08	5.610	5.640	5.540	5.550	5.245	7,357,650
2023-08-07	5.670	5.680	5.590	5.610	5.302	9,843,879
2023-08-04	5.740	5.760	5.670	5.680	5.368	10,846,560
2023-08-03	5.730	5.740	5.640	5.710	5.396	10,645,500
2023-08-02	5.700	5.800	5.680	5.720	5.406	11,230,700

← NewerPage 13 of 21 · 1,219 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.