Hongrun Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.800 | 5.800 | 5.700 | 5.720 | 5.406 | 15,351,080 |
| 2023-07-31 | 5.710 | 5.830 | 5.690 | 5.810 | 5.491 | 27,043,054 |
| 2023-07-28 | 5.700 | 5.790 | 5.650 | 5.700 | 5.387 | 19,450,648 |
| 2023-07-27 | 5.700 | 5.760 | 5.620 | 5.690 | 5.377 | 27,121,523 |
| 2023-07-26 | 5.710 | 5.850 | 5.710 | 5.780 | 5.463 | 46,734,622 |
| 2023-07-25 | 5.610 | 5.790 | 5.560 | 5.750 | 5.434 | 46,094,311 |
| 2023-07-24 | 5.760 | 5.840 | 5.570 | 5.620 | 5.311 | 60,317,736 |
| 2023-07-21 | 5.390 | 5.620 | 5.350 | 5.550 | 5.245 | 29,641,874 |
| 2023-07-20 | 5.460 | 5.470 | 5.390 | 5.410 | 5.113 | 5,207,810 |
| 2023-07-19 | 5.390 | 5.450 | 5.350 | 5.440 | 5.141 | 7,231,800 |
| 2023-07-18 | 5.380 | 5.460 | 5.340 | 5.400 | 5.103 | 6,845,711 |
| 2023-07-17 | 5.340 | 5.390 | 5.290 | 5.380 | 5.084 | 6,053,318 |
| 2023-07-14 | 5.380 | 5.400 | 5.340 | 5.360 | 5.066 | 5,083,360 |
| 2023-07-13 | 5.360 | 5.410 | 5.340 | 5.380 | 5.084 | 4,333,778 |
| 2023-07-12 | 5.420 | 5.430 | 5.330 | 5.350 | 5.056 | 4,608,500 |
| 2023-07-11 | 5.400 | 5.430 | 5.360 | 5.420 | 5.122 | 3,834,368 |
| 2023-07-10 | 5.430 | 5.450 | 5.370 | 5.390 | 5.094 | 3,750,298 |
| 2023-07-07 | 5.400 | 5.430 | 5.360 | 5.410 | 5.113 | 4,651,643 |
| 2023-07-06 | 5.390 | 5.420 | 5.360 | 5.390 | 5.094 | 4,239,280 |
| 2023-07-05 | 5.430 | 5.470 | 5.380 | 5.400 | 5.103 | 5,023,400 |
| 2023-07-04 | 5.410 | 5.450 | 5.400 | 5.430 | 5.132 | 6,734,300 |
| 2023-07-03 | 5.410 | 5.480 | 5.400 | 5.430 | 5.132 | 8,786,771 |
| 2023-06-30 | 5.360 | 5.430 | 5.340 | 5.410 | 5.113 | 7,735,807 |
| 2023-06-29 | 5.290 | 5.410 | 5.280 | 5.370 | 5.075 | 8,831,703 |
| 2023-06-28 | 5.310 | 5.310 | 5.230 | 5.300 | 5.009 | 5,569,900 |
| 2023-06-27 | 5.180 | 5.300 | 5.160 | 5.300 | 5.009 | 8,360,755 |
| 2023-06-26 | 5.290 | 5.290 | 5.160 | 5.180 | 4.895 | 7,315,591 |
| 2023-06-21 | 5.220 | 5.270 | 5.210 | 5.230 | 4.943 | 4,764,495 |
| 2023-06-20 | 5.310 | 5.350 | 5.230 | 5.240 | 4.952 | 6,675,055 |
| 2023-06-19 | 5.380 | 5.380 | 5.310 | 5.310 | 5.018 | 6,760,365 |
| 2023-06-16 | 5.340 | 5.420 | 5.310 | 5.380 | 5.084 | 6,570,160 |
| 2023-06-15 | 5.340 | 5.350 | 5.290 | 5.340 | 5.047 | 5,138,300 |
| 2023-06-14 | 5.360 | 5.400 | 5.320 | 5.340 | 5.047 | 7,363,920 |
| 2023-06-13 | 5.440 | 5.460 | 5.340 | 5.360 | 5.066 | 10,347,163 |
| 2023-06-12 | 5.340 | 5.450 | 5.250 | 5.420 | 5.122 | 17,881,969 |
| 2023-06-09 | 5.360 | 5.420 | 5.330 | 5.410 | 5.018 | 13,193,060 |
| 2023-06-08 | 5.300 | 5.440 | 5.260 | 5.380 | 4.991 | 12,143,405 |
| 2023-06-07 | 5.340 | 5.380 | 5.260 | 5.290 | 4.907 | 6,802,281 |
| 2023-06-06 | 5.360 | 5.420 | 5.310 | 5.350 | 4.963 | 9,044,754 |
| 2023-06-05 | 5.320 | 5.370 | 5.310 | 5.370 | 4.981 | 4,374,458 |
| 2023-06-02 | 5.330 | 5.360 | 5.280 | 5.340 | 4.953 | 6,396,619 |
| 2023-06-01 | 5.300 | 5.350 | 5.220 | 5.290 | 4.907 | 9,184,099 |
| 2023-05-31 | 5.340 | 5.390 | 5.320 | 5.350 | 4.963 | 7,377,506 |
| 2023-05-30 | 5.340 | 5.400 | 5.270 | 5.340 | 4.953 | 11,020,589 |
| 2023-05-29 | 5.360 | 5.440 | 5.280 | 5.300 | 4.916 | 18,228,975 |
| 2023-05-26 | 5.430 | 5.600 | 5.340 | 5.390 | 5.000 | 26,765,479 |
| 2023-05-25 | 5.180 | 5.360 | 5.170 | 5.280 | 4.898 | 14,382,718 |
| 2023-05-24 | 5.150 | 5.220 | 5.130 | 5.170 | 4.796 | 5,229,240 |
| 2023-05-23 | 5.190 | 5.220 | 5.160 | 5.170 | 4.796 | 6,926,149 |
| 2023-05-22 | 5.260 | 5.270 | 5.170 | 5.200 | 4.824 | 8,856,975 |
| 2023-05-19 | 5.320 | 5.350 | 5.220 | 5.260 | 4.879 | 7,617,994 |
| 2023-05-18 | 5.390 | 5.410 | 5.320 | 5.340 | 4.953 | 5,685,000 |
| 2023-05-17 | 5.330 | 5.430 | 5.300 | 5.390 | 5.000 | 6,372,900 |
| 2023-05-16 | 5.430 | 5.430 | 5.310 | 5.340 | 4.953 | 6,459,700 |
| 2023-05-15 | 5.410 | 5.450 | 5.300 | 5.430 | 5.037 | 7,735,360 |
| 2023-05-12 | 5.470 | 5.530 | 5.400 | 5.410 | 5.018 | 8,127,554 |
| 2023-05-11 | 5.440 | 5.480 | 5.390 | 5.470 | 5.074 | 6,373,661 |
| 2023-05-10 | 5.480 | 5.520 | 5.400 | 5.440 | 5.046 | 8,196,422 |
| 2023-05-09 | 5.590 | 5.610 | 5.460 | 5.480 | 5.083 | 11,369,900 |
| 2023-05-08 | 5.580 | 5.650 | 5.550 | 5.580 | 5.176 | 10,796,200 |
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.