Hongrun Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.550 | 6.040 | 5.520 | 5.910 | 5.482 | 70,532,185 |
| 2023-02-03 | 5.630 | 5.630 | 5.510 | 5.570 | 5.167 | 16,763,700 |
| 2023-02-02 | 5.640 | 5.680 | 5.570 | 5.650 | 5.241 | 16,612,915 |
| 2023-02-01 | 5.620 | 5.670 | 5.560 | 5.670 | 5.260 | 20,328,202 |
| 2023-01-31 | 5.440 | 5.630 | 5.420 | 5.630 | 5.222 | 27,506,998 |
| 2023-01-30 | 5.520 | 5.520 | 5.430 | 5.450 | 5.055 | 14,581,000 |
| 2023-01-20 | 5.390 | 5.460 | 5.340 | 5.440 | 5.046 | 14,843,437 |
| 2023-01-19 | 5.370 | 5.390 | 5.340 | 5.360 | 4.972 | 9,554,900 |
| 2023-01-18 | 5.400 | 5.420 | 5.350 | 5.380 | 4.991 | 11,992,908 |
| 2023-01-17 | 5.350 | 5.490 | 5.350 | 5.400 | 5.009 | 16,665,800 |
| 2023-01-16 | 5.390 | 5.490 | 5.370 | 5.450 | 5.055 | 17,765,786 |
| 2023-01-13 | 5.520 | 5.650 | 5.420 | 5.470 | 5.074 | 33,853,171 |
| 2023-01-12 | 5.310 | 5.490 | 5.280 | 5.430 | 5.037 | 23,545,097 |
| 2023-01-11 | 5.290 | 5.500 | 5.260 | 5.360 | 4.972 | 23,308,513 |
| 2023-01-10 | 5.350 | 5.380 | 5.250 | 5.270 | 4.888 | 12,327,400 |
| 2023-01-09 | 5.430 | 5.470 | 5.360 | 5.370 | 4.981 | 16,621,783 |
| 2023-01-06 | 5.420 | 5.510 | 5.370 | 5.460 | 5.065 | 21,687,703 |
| 2023-01-05 | 5.380 | 5.410 | 5.340 | 5.400 | 5.009 | 16,421,260 |
| 2023-01-04 | 5.360 | 5.510 | 5.330 | 5.400 | 5.009 | 31,333,561 |
| 2023-01-03 | 5.230 | 5.350 | 5.190 | 5.320 | 4.935 | 17,483,018 |
| 2022-12-30 | 5.230 | 5.290 | 5.170 | 5.230 | 4.851 | 20,885,259 |
| 2022-12-29 | 5.440 | 5.440 | 5.200 | 5.200 | 4.824 | 25,650,717 |
| 2022-12-28 | 5.460 | 5.490 | 5.370 | 5.390 | 5.000 | 51,616,824 |
| 2022-12-27 | 5.630 | 5.630 | 5.500 | 5.630 | 5.222 | 41,981,010 |
| 2022-12-26 | 5.100 | 5.130 | 5.070 | 5.120 | 4.749 | 6,096,096 |
| 2022-12-23 | 5.040 | 5.130 | 5.030 | 5.090 | 4.722 | 7,538,550 |
| 2022-12-22 | 5.210 | 5.220 | 5.080 | 5.080 | 4.712 | 11,079,728 |
| 2022-12-21 | 5.270 | 5.280 | 5.100 | 5.140 | 4.768 | 11,705,600 |
| 2022-12-20 | 5.190 | 5.330 | 5.140 | 5.250 | 4.870 | 11,098,862 |
| 2022-12-19 | 5.360 | 5.360 | 5.170 | 5.210 | 4.833 | 15,846,600 |
| 2022-12-16 | 5.330 | 5.450 | 5.310 | 5.350 | 4.963 | 13,194,085 |
| 2022-12-15 | 5.340 | 5.450 | 5.320 | 5.370 | 4.981 | 13,378,400 |
| 2022-12-14 | 5.380 | 5.390 | 5.270 | 5.300 | 4.916 | 13,736,253 |
| 2022-12-13 | 5.370 | 5.420 | 5.350 | 5.400 | 5.009 | 10,939,400 |
| 2022-12-12 | 5.510 | 5.510 | 5.330 | 5.350 | 4.963 | 24,176,200 |
| 2022-12-09 | 5.610 | 5.630 | 5.500 | 5.520 | 5.120 | 15,622,681 |
| 2022-12-08 | 5.590 | 5.720 | 5.560 | 5.600 | 5.195 | 16,089,891 |
| 2022-12-07 | 5.650 | 5.750 | 5.500 | 5.650 | 5.241 | 24,795,910 |
| 2022-12-06 | 5.800 | 5.820 | 5.650 | 5.660 | 5.250 | 22,513,979 |
| 2022-12-05 | 5.800 | 5.910 | 5.690 | 5.800 | 5.380 | 34,888,107 |
| 2022-12-02 | 5.630 | 5.830 | 5.540 | 5.740 | 5.324 | 39,864,929 |
| 2022-12-01 | 5.790 | 5.840 | 5.630 | 5.670 | 5.260 | 41,800,726 |
| 2022-11-30 | 5.900 | 6.020 | 5.800 | 5.800 | 5.380 | 44,536,791 |
| 2022-11-29 | 5.900 | 5.980 | 5.730 | 5.980 | 5.547 | 59,199,140 |
| 2022-11-28 | 5.900 | 5.970 | 5.720 | 5.770 | 5.352 | 44,592,450 |
| 2022-11-25 | 5.720 | 5.830 | 5.630 | 5.710 | 5.297 | 19,154,240 |
| 2022-11-24 | 5.770 | 5.920 | 5.720 | 5.720 | 5.306 | 20,869,100 |
| 2022-11-23 | 5.730 | 5.860 | 5.730 | 5.750 | 5.334 | 21,402,740 |
| 2022-11-22 | 5.680 | 5.950 | 5.590 | 5.800 | 5.380 | 33,921,260 |
| 2022-11-21 | 5.720 | 5.720 | 5.580 | 5.650 | 5.241 | 17,984,815 |
| 2022-11-18 | 5.840 | 5.970 | 5.710 | 5.710 | 5.297 | 24,271,932 |
| 2022-11-17 | 5.790 | 5.890 | 5.750 | 5.840 | 5.417 | 28,185,577 |
| 2022-11-16 | 5.820 | 5.970 | 5.770 | 5.800 | 5.380 | 30,709,737 |
| 2022-11-15 | 5.800 | 5.870 | 5.730 | 5.830 | 5.408 | 41,459,389 |
| 2022-11-14 | 5.770 | 6.060 | 5.640 | 5.930 | 5.501 | 63,555,876 |
| 2022-11-11 | 5.650 | 5.760 | 5.570 | 5.680 | 5.269 | 36,117,116 |
| 2022-11-10 | 5.430 | 5.600 | 5.410 | 5.550 | 5.148 | 24,923,465 |
| 2022-11-09 | 5.390 | 5.560 | 5.380 | 5.480 | 5.083 | 34,062,340 |
| 2022-11-08 | 5.270 | 5.500 | 5.230 | 5.360 | 4.972 | 32,728,662 |
| 2022-11-07 | 5.270 | 5.330 | 5.250 | 5.280 | 4.898 | 14,486,488 |
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.