Hongrun Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.160 | 5.290 | 5.130 | 5.270 | 4.888 | 23,350,978 |
| 2022-11-03 | 5.070 | 5.330 | 5.060 | 5.250 | 4.870 | 27,643,475 |
| 2022-11-02 | 5.090 | 5.200 | 5.060 | 5.130 | 4.759 | 17,737,775 |
| 2022-11-01 | 4.990 | 5.090 | 4.960 | 5.090 | 4.722 | 13,024,400 |
| 2022-10-31 | 4.920 | 5.000 | 4.900 | 4.950 | 4.592 | 9,078,444 |
| 2022-10-28 | 5.150 | 5.160 | 4.890 | 4.930 | 4.573 | 19,223,631 |
| 2022-10-27 | 5.160 | 5.220 | 5.140 | 5.160 | 4.786 | 14,033,276 |
| 2022-10-26 | 5.150 | 5.230 | 5.140 | 5.180 | 4.805 | 13,360,196 |
| 2022-10-25 | 5.020 | 5.180 | 5.020 | 5.160 | 4.786 | 13,413,561 |
| 2022-10-24 | 5.270 | 5.320 | 5.110 | 5.120 | 4.749 | 26,247,100 |
| 2022-10-21 | 5.390 | 5.570 | 5.330 | 5.340 | 4.953 | 31,361,869 |
| 2022-10-20 | 5.370 | 5.470 | 5.270 | 5.270 | 4.888 | 24,301,218 |
| 2022-10-19 | 5.270 | 5.790 | 5.270 | 5.450 | 5.055 | 44,422,891 |
| 2022-10-18 | 5.360 | 5.360 | 5.240 | 5.260 | 4.879 | 15,241,865 |
| 2022-10-17 | 5.240 | 5.330 | 5.190 | 5.320 | 4.935 | 17,330,695 |
| 2022-10-14 | 5.190 | 5.330 | 5.190 | 5.270 | 4.888 | 19,949,569 |
| 2022-10-13 | 5.170 | 5.300 | 5.120 | 5.170 | 4.796 | 20,955,395 |
| 2022-10-12 | 5.080 | 5.200 | 4.970 | 5.180 | 4.805 | 19,353,540 |
| 2022-10-11 | 5.080 | 5.130 | 4.950 | 5.100 | 4.731 | 21,292,700 |
| 2022-10-10 | 5.370 | 5.430 | 5.120 | 5.130 | 4.759 | 24,734,510 |
| 2022-09-30 | 5.590 | 5.680 | 5.320 | 5.330 | 4.944 | 54,545,234 |
| 2022-09-29 | 5.380 | 5.890 | 5.240 | 5.710 | 5.297 | 82,943,394 |
| 2022-09-28 | 5.250 | 5.400 | 5.210 | 5.350 | 4.963 | 24,574,135 |
| 2022-09-27 | 5.240 | 5.320 | 5.090 | 5.290 | 4.907 | 18,344,908 |
| 2022-09-26 | 5.400 | 5.540 | 5.220 | 5.250 | 4.870 | 18,189,079 |
| 2022-09-23 | 5.380 | 5.640 | 5.340 | 5.440 | 5.046 | 22,850,673 |
| 2022-09-22 | 5.400 | 5.490 | 5.360 | 5.360 | 4.972 | 11,203,400 |
| 2022-09-21 | 5.430 | 5.480 | 5.320 | 5.450 | 5.055 | 11,333,400 |
| 2022-09-20 | 5.450 | 5.510 | 5.410 | 5.430 | 5.037 | 10,913,573 |
| 2022-09-19 | 5.630 | 5.650 | 5.400 | 5.400 | 5.009 | 14,861,300 |
| 2022-09-16 | 5.800 | 5.800 | 5.640 | 5.650 | 5.241 | 12,966,928 |
| 2022-09-15 | 5.800 | 5.860 | 5.630 | 5.840 | 5.417 | 23,765,731 |
| 2022-09-14 | 5.800 | 5.900 | 5.760 | 5.800 | 5.380 | 17,231,700 |
| 2022-09-13 | 5.980 | 6.040 | 5.860 | 5.910 | 5.482 | 27,424,465 |
| 2022-09-09 | 5.830 | 6.100 | 5.830 | 5.980 | 5.547 | 42,547,865 |
| 2022-09-08 | 5.880 | 5.910 | 5.780 | 5.830 | 5.408 | 18,035,600 |
| 2022-09-07 | 5.920 | 5.980 | 5.820 | 5.860 | 5.436 | 25,034,985 |
| 2022-09-06 | 5.910 | 5.960 | 5.870 | 5.950 | 5.519 | 21,763,927 |
| 2022-09-05 | 5.810 | 5.980 | 5.780 | 5.920 | 5.491 | 23,380,300 |
| 2022-09-02 | 5.850 | 5.910 | 5.750 | 5.810 | 5.389 | 21,437,560 |
| 2022-09-01 | 5.910 | 6.150 | 5.860 | 5.910 | 5.482 | 35,643,049 |
| 2022-08-31 | 5.760 | 6.060 | 5.620 | 5.980 | 5.547 | 44,017,506 |
| 2022-08-30 | 5.810 | 5.890 | 5.720 | 5.760 | 5.343 | 13,562,141 |
| 2022-08-29 | 5.650 | 5.860 | 5.600 | 5.830 | 5.408 | 14,974,713 |
| 2022-08-26 | 5.930 | 5.950 | 5.790 | 5.810 | 5.389 | 21,703,781 |
| 2022-08-25 | 5.830 | 6.100 | 5.830 | 5.950 | 5.519 | 28,924,360 |
| 2022-08-24 | 6.040 | 6.110 | 5.800 | 5.820 | 5.399 | 28,322,335 |
| 2022-08-23 | 6.100 | 6.100 | 5.950 | 6.040 | 5.603 | 25,932,812 |
| 2022-08-22 | 6.050 | 6.180 | 5.950 | 6.140 | 5.695 | 21,699,780 |
| 2022-08-19 | 6.170 | 6.230 | 6.090 | 6.100 | 5.658 | 22,961,075 |
| 2022-08-18 | 6.210 | 6.220 | 6.080 | 6.130 | 5.686 | 24,371,747 |
| 2022-08-17 | 6.270 | 6.310 | 6.200 | 6.240 | 5.788 | 26,949,888 |
| 2022-08-16 | 6.260 | 6.380 | 6.220 | 6.270 | 5.816 | 41,397,860 |
| 2022-08-15 | 6.100 | 6.230 | 6.020 | 6.200 | 5.751 | 34,093,037 |
| 2022-08-12 | 6.100 | 6.370 | 6.070 | 6.160 | 5.714 | 87,129,799 |
| 2022-08-11 | 5.800 | 6.270 | 5.780 | 6.270 | 5.816 | 92,888,399 |
| 2022-08-10 | 5.780 | 5.810 | 5.680 | 5.700 | 5.287 | 24,508,200 |
| 2022-08-09 | 5.820 | 5.900 | 5.760 | 5.820 | 5.399 | 25,186,790 |
| 2022-08-08 | 5.790 | 5.960 | 5.760 | 5.830 | 5.408 | 22,990,565 |
| 2022-08-05 | 5.820 | 5.850 | 5.700 | 5.810 | 5.389 | 21,086,783 |
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.