Hongrun Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.590 | 5.660 | 5.500 | 5.580 | 5.176 | 14,390,482 |
| 2023-05-04 | 5.490 | 5.590 | 5.440 | 5.570 | 5.167 | 18,151,740 |
| 2023-04-28 | 5.280 | 5.500 | 5.270 | 5.480 | 5.083 | 21,275,164 |
| 2023-04-27 | 5.170 | 5.270 | 5.160 | 5.240 | 4.861 | 7,520,400 |
| 2023-04-26 | 5.110 | 5.230 | 5.100 | 5.180 | 4.805 | 5,811,200 |
| 2023-04-25 | 5.280 | 5.280 | 5.100 | 5.160 | 4.786 | 7,946,581 |
| 2023-04-24 | 5.220 | 5.310 | 5.130 | 5.260 | 4.879 | 8,691,300 |
| 2023-04-21 | 5.310 | 5.390 | 5.220 | 5.230 | 4.851 | 9,407,100 |
| 2023-04-20 | 5.300 | 5.340 | 5.200 | 5.310 | 4.926 | 10,796,526 |
| 2023-04-19 | 5.390 | 5.410 | 5.330 | 5.350 | 4.963 | 6,870,201 |
| 2023-04-18 | 5.450 | 5.460 | 5.370 | 5.400 | 5.009 | 8,041,422 |
| 2023-04-17 | 5.430 | 5.470 | 5.400 | 5.460 | 5.065 | 9,933,842 |
| 2023-04-14 | 5.350 | 5.450 | 5.340 | 5.430 | 5.037 | 13,757,645 |
| 2023-04-13 | 5.340 | 5.370 | 5.310 | 5.340 | 4.953 | 5,915,700 |
| 2023-04-12 | 5.310 | 5.390 | 5.300 | 5.360 | 4.972 | 7,420,334 |
| 2023-04-11 | 5.350 | 5.360 | 5.260 | 5.320 | 4.935 | 8,716,147 |
| 2023-04-10 | 5.380 | 5.420 | 5.330 | 5.340 | 4.953 | 7,346,100 |
| 2023-04-07 | 5.380 | 5.430 | 5.370 | 5.410 | 5.018 | 7,912,236 |
| 2023-04-06 | 5.430 | 5.430 | 5.360 | 5.380 | 4.991 | 8,424,680 |
| 2023-04-04 | 5.370 | 5.450 | 5.350 | 5.440 | 5.046 | 13,051,653 |
| 2023-04-03 | 5.370 | 5.380 | 5.330 | 5.380 | 4.991 | 10,264,059 |
| 2023-03-31 | 5.440 | 5.450 | 5.360 | 5.370 | 4.981 | 7,694,579 |
| 2023-03-30 | 5.360 | 5.420 | 5.350 | 5.410 | 5.018 | 8,710,040 |
| 2023-03-29 | 5.340 | 5.410 | 5.330 | 5.370 | 4.981 | 6,958,318 |
| 2023-03-28 | 5.360 | 5.390 | 5.330 | 5.360 | 4.972 | 8,051,925 |
| 2023-03-27 | 5.430 | 5.450 | 5.360 | 5.370 | 4.981 | 9,640,558 |
| 2023-03-24 | 5.510 | 5.510 | 5.390 | 5.430 | 5.037 | 12,644,965 |
| 2023-03-23 | 5.490 | 5.530 | 5.430 | 5.500 | 5.102 | 10,469,524 |
| 2023-03-22 | 5.470 | 5.560 | 5.460 | 5.510 | 5.111 | 10,450,476 |
| 2023-03-21 | 5.510 | 5.550 | 5.430 | 5.500 | 5.102 | 12,265,200 |
| 2023-03-20 | 5.600 | 5.670 | 5.480 | 5.500 | 5.102 | 17,429,400 |
| 2023-03-17 | 5.570 | 5.680 | 5.560 | 5.610 | 5.204 | 12,964,305 |
| 2023-03-16 | 5.620 | 5.660 | 5.530 | 5.540 | 5.139 | 16,663,517 |
| 2023-03-15 | 5.460 | 5.730 | 5.430 | 5.670 | 5.260 | 25,652,370 |
| 2023-03-14 | 5.530 | 5.560 | 5.390 | 5.430 | 5.037 | 14,167,905 |
| 2023-03-13 | 5.600 | 5.670 | 5.500 | 5.570 | 5.167 | 12,827,160 |
| 2023-03-10 | 5.760 | 5.790 | 5.590 | 5.590 | 5.185 | 22,289,862 |
| 2023-03-09 | 5.960 | 5.990 | 5.800 | 5.830 | 5.408 | 25,314,160 |
| 2023-03-08 | 6.080 | 6.180 | 5.870 | 5.920 | 5.491 | 41,124,269 |
| 2023-03-07 | 5.940 | 6.060 | 5.870 | 5.870 | 5.445 | 28,115,109 |
| 2023-03-06 | 6.000 | 6.030 | 5.880 | 5.950 | 5.519 | 23,280,835 |
| 2023-03-03 | 5.820 | 6.050 | 5.810 | 5.970 | 5.538 | 45,143,802 |
| 2023-03-02 | 5.750 | 5.930 | 5.640 | 5.860 | 5.436 | 33,810,080 |
| 2023-03-01 | 5.720 | 5.770 | 5.690 | 5.760 | 5.343 | 10,410,999 |
| 2023-02-28 | 5.720 | 5.740 | 5.660 | 5.730 | 5.315 | 8,555,366 |
| 2023-02-27 | 5.750 | 5.760 | 5.700 | 5.720 | 5.306 | 7,120,565 |
| 2023-02-24 | 5.740 | 5.780 | 5.690 | 5.770 | 5.352 | 9,453,075 |
| 2023-02-23 | 5.800 | 5.830 | 5.730 | 5.770 | 5.352 | 13,592,883 |
| 2023-02-22 | 5.720 | 5.810 | 5.690 | 5.800 | 5.380 | 15,988,790 |
| 2023-02-21 | 5.730 | 5.800 | 5.690 | 5.760 | 5.343 | 18,285,465 |
| 2023-02-20 | 5.600 | 5.760 | 5.600 | 5.730 | 5.315 | 19,611,800 |
| 2023-02-17 | 5.650 | 5.680 | 5.560 | 5.610 | 5.204 | 16,193,480 |
| 2023-02-16 | 5.780 | 5.800 | 5.590 | 5.640 | 5.232 | 23,092,880 |
| 2023-02-15 | 5.860 | 5.860 | 5.730 | 5.740 | 5.324 | 21,552,362 |
| 2023-02-14 | 5.880 | 5.960 | 5.820 | 5.850 | 5.426 | 26,943,900 |
| 2023-02-13 | 5.750 | 5.890 | 5.720 | 5.820 | 5.399 | 21,805,873 |
| 2023-02-10 | 5.890 | 5.890 | 5.760 | 5.780 | 5.362 | 32,094,045 |
| 2023-02-09 | 5.890 | 5.910 | 5.800 | 5.910 | 5.482 | 30,216,289 |
| 2023-02-08 | 6.070 | 6.090 | 5.840 | 5.890 | 5.464 | 62,841,431 |
| 2023-02-07 | 5.860 | 6.280 | 5.770 | 6.180 | 5.733 | 99,840,746 |
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.