Hongrun Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	5.890	5.890	5.710	5.820	5.399	25,181,706
2022-08-03	5.900	6.010	5.660	5.690	5.278	31,980,941
2022-08-02	6.250	6.260	5.850	5.900	5.473	39,598,060
2022-08-01	6.210	6.340	6.100	6.330	5.872	25,686,943
2022-07-29	6.370	6.450	6.210	6.220	5.770	37,047,880
2022-07-28	6.400	6.480	6.350	6.370	5.909	27,493,670
2022-07-27	6.410	6.430	6.310	6.370	5.909	29,217,178
2022-07-26	6.300	6.550	6.250	6.470	6.002	36,597,657
2022-07-25	6.500	6.580	6.280	6.340	5.881	40,818,520
2022-07-22	6.780	6.840	6.440	6.500	6.029	56,708,499
2022-07-21	7.080	7.160	6.790	6.810	6.317	61,741,941
2022-07-20	6.830	7.080	6.800	7.050	6.540	66,269,535
2022-07-19	6.880	7.000	6.760	6.930	6.336	59,013,615
2022-07-18	6.800	7.010	6.760	6.880	6.290	67,231,900
2022-07-15	7.050	7.130	6.800	6.820	6.235	73,725,082
2022-07-14	7.240	7.310	7.010	7.040	6.436	109,168,788
2022-07-13	7.820	8.100	7.400	7.460	6.820	165,147,540
2022-07-12	7.160	8.090	7.160	7.820	7.149	174,294,381
2022-07-11	6.900	7.570	6.860	7.350	6.719	122,386,355
2022-07-08	6.790	7.160	6.740	7.000	6.400	88,576,743
2022-07-07	6.710	6.970	6.630	6.800	6.217	54,078,518
2022-07-06	6.930	6.930	6.690	6.780	6.198	69,171,505
2022-07-05	6.670	7.290	6.580	7.060	6.454	127,479,665
2022-07-04	6.850	6.940	6.660	6.670	6.098	88,795,129
2022-07-01	6.850	7.200	6.710	7.030	6.427	122,310,939
2022-06-30	7.100	7.470	6.930	6.940	6.345	219,089,431
2022-06-29	6.280	6.840	6.230	6.840	6.253	75,670,265
2022-06-28	6.070	6.250	5.960	6.220	5.686	50,854,799
2022-06-27	6.100	6.160	6.060	6.070	5.549	29,943,897
2022-06-24	6.120	6.180	6.060	6.110	5.586	34,758,803
2022-06-23	6.210	6.230	5.930	6.140	5.613	57,914,096
2022-06-22	6.450	6.450	6.220	6.250	5.714	44,977,672
2022-06-21	6.420	6.570	6.320	6.450	5.897	57,853,909
2022-06-20	6.440	6.490	6.350	6.400	5.851	39,233,125
2022-06-17	6.420	6.460	6.270	6.400	5.851	53,289,000
2022-06-16	6.530	6.690	6.470	6.490	5.933	75,079,300
2022-06-15	6.350	6.920	6.340	6.670	6.098	123,344,666
2022-06-14	6.300	6.530	6.160	6.370	5.824	58,293,103
2022-06-13	6.510	6.580	6.290	6.390	5.842	79,887,340
2022-06-10	6.600	6.740	6.500	6.650	6.080	79,968,253
2022-06-09	6.350	6.980	6.260	6.730	6.153	145,898,649
2022-06-08	6.560	6.630	6.260	6.350	5.805	78,684,123
2022-06-07	6.440	6.540	6.280	6.530	5.970	69,768,672
2022-06-06	6.290	6.530	6.200	6.460	5.906	68,007,579
2022-06-02	6.350	6.540	6.230	6.380	5.833	72,567,854
2022-06-01	6.390	6.480	6.250	6.290	5.750	61,918,563
2022-05-31	6.740	6.780	6.300	6.410	5.860	85,931,152
2022-05-30	6.900	6.920	6.650	6.710	6.134	104,751,220
2022-05-27	6.750	7.200	6.640	7.000	6.400	148,988,004
2022-05-26	6.620	7.100	6.610	6.730	6.153	139,116,686
2022-05-25	6.290	6.600	6.280	6.530	5.970	82,670,515
2022-05-24	7.190	7.240	6.380	6.400	5.851	137,802,738
2022-05-23	7.030	7.150	6.930	7.090	6.482	90,593,914
2022-05-20	7.250	7.480	7.040	7.160	6.546	130,367,105
2022-05-19	6.950	7.680	6.930	7.400	6.765	188,491,459
2022-05-18	6.910	7.340	6.850	6.980	6.381	148,642,231
2022-05-17	7.190	7.280	6.670	7.110	6.500	183,552,698
2022-05-16	7.550	7.810	7.350	7.350	6.719	204,489,645
2022-05-13	8.700	8.890	8.170	8.170	7.469	184,077,203
2022-05-12	8.650	10.400	8.530	9.080	8.301	334,300,834

← NewerPage 18 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.