Hongrun Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 8.650 | 10.400 | 8.530 | 9.080 | 8.301 | 334,300,834 |
| 2022-05-11 | 9.480 | 9.480 | 9.480 | 9.480 | 8.667 | 4,863,915 |
| 2022-05-10 | 8.620 | 8.620 | 8.620 | 8.620 | 7.881 | 7,337,728 |
| 2022-05-09 | 7.840 | 7.840 | 7.840 | 7.840 | 7.167 | 25,137,044 |
| 2022-05-06 | 7.000 | 7.130 | 6.660 | 7.130 | 6.518 | 138,627,617 |
| 2022-05-05 | 6.480 | 6.480 | 6.480 | 6.480 | 5.924 | 12,001,734 |
| 2022-04-29 | 5.310 | 5.890 | 5.250 | 5.890 | 5.385 | 81,928,107 |
| 2022-04-28 | 5.240 | 5.420 | 5.080 | 5.350 | 4.891 | 94,872,706 |
| 2022-04-27 | 5.320 | 5.550 | 4.970 | 5.480 | 5.010 | 146,420,529 |
| 2022-04-26 | 5.200 | 5.590 | 4.990 | 5.410 | 4.946 | 121,698,819 |
| 2022-04-25 | 5.120 | 5.670 | 4.910 | 5.160 | 4.717 | 131,054,883 |
| 2022-04-22 | 4.620 | 5.150 | 4.540 | 5.150 | 4.708 | 35,527,600 |
| 2022-04-21 | 4.940 | 4.960 | 4.650 | 4.680 | 4.279 | 19,581,050 |
| 2022-04-20 | 5.110 | 5.130 | 4.930 | 4.980 | 4.553 | 20,039,400 |
| 2022-04-19 | 5.130 | 5.170 | 5.050 | 5.110 | 4.672 | 14,148,246 |
| 2022-04-18 | 4.960 | 5.180 | 4.820 | 5.140 | 4.699 | 27,516,506 |
| 2022-04-15 | 5.150 | 5.240 | 4.970 | 4.990 | 4.562 | 35,744,700 |
| 2022-04-14 | 5.250 | 5.390 | 5.120 | 5.220 | 4.772 | 29,246,235 |
| 2022-04-13 | 5.420 | 5.460 | 5.140 | 5.200 | 4.754 | 40,118,094 |
| 2022-04-12 | 5.470 | 5.580 | 5.200 | 5.530 | 5.056 | 46,582,185 |
| 2022-04-11 | 5.670 | 5.730 | 5.420 | 5.520 | 5.046 | 57,238,121 |
| 2022-04-08 | 5.450 | 5.700 | 5.400 | 5.630 | 5.147 | 61,044,867 |
| 2022-04-07 | 5.410 | 5.530 | 5.310 | 5.330 | 4.873 | 40,997,103 |
| 2022-04-06 | 5.150 | 5.450 | 5.150 | 5.440 | 4.973 | 56,710,468 |
| 2022-04-01 | 5.160 | 5.230 | 5.090 | 5.170 | 4.727 | 23,384,873 |
| 2022-03-31 | 5.220 | 5.340 | 5.180 | 5.210 | 4.763 | 35,352,132 |
| 2022-03-30 | 5.080 | 5.250 | 5.050 | 5.210 | 4.763 | 40,360,000 |
| 2022-03-29 | 5.150 | 5.160 | 5.000 | 5.030 | 4.599 | 22,551,581 |
| 2022-03-28 | 5.000 | 5.190 | 4.940 | 5.160 | 4.717 | 29,194,900 |
| 2022-03-25 | 5.000 | 5.180 | 4.980 | 5.030 | 4.599 | 23,752,040 |
| 2022-03-24 | 5.110 | 5.160 | 5.010 | 5.030 | 4.599 | 26,015,121 |
| 2022-03-23 | 5.260 | 5.340 | 5.140 | 5.180 | 4.736 | 34,550,161 |
| 2022-03-22 | 5.280 | 5.400 | 5.170 | 5.270 | 4.818 | 41,463,400 |
| 2022-03-21 | 5.320 | 5.450 | 5.250 | 5.290 | 4.836 | 50,979,820 |
| 2022-03-18 | 5.000 | 5.280 | 4.940 | 5.260 | 4.809 | 52,786,181 |
| 2022-03-17 | 5.070 | 5.190 | 5.050 | 5.090 | 4.653 | 36,163,064 |
| 2022-03-16 | 4.910 | 5.120 | 4.770 | 5.070 | 4.635 | 40,681,330 |
| 2022-03-15 | 4.960 | 5.150 | 4.860 | 4.880 | 4.461 | 37,200,318 |
| 2022-03-14 | 5.090 | 5.250 | 4.980 | 4.990 | 4.562 | 26,168,470 |
| 2022-03-11 | 5.090 | 5.170 | 4.970 | 5.130 | 4.690 | 31,875,119 |
| 2022-03-10 | 5.140 | 5.280 | 5.070 | 5.200 | 4.754 | 44,963,940 |
| 2022-03-09 | 4.940 | 5.120 | 4.830 | 5.100 | 4.663 | 42,520,243 |
| 2022-03-08 | 5.050 | 5.160 | 4.940 | 4.940 | 4.516 | 33,647,928 |
| 2022-03-07 | 5.160 | 5.230 | 5.100 | 5.140 | 4.699 | 21,551,432 |
| 2022-03-04 | 5.280 | 5.300 | 5.100 | 5.200 | 4.754 | 40,229,596 |
| 2022-03-03 | 5.230 | 5.480 | 5.210 | 5.390 | 4.928 | 55,235,998 |
| 2022-03-02 | 5.130 | 5.250 | 5.100 | 5.210 | 4.763 | 31,778,255 |
| 2022-03-01 | 5.180 | 5.260 | 5.110 | 5.200 | 4.754 | 38,145,008 |
| 2022-02-28 | 5.130 | 5.250 | 5.020 | 5.220 | 4.772 | 40,581,900 |
| 2022-02-25 | 5.300 | 5.450 | 5.130 | 5.160 | 4.717 | 64,201,157 |
| 2022-02-24 | 5.700 | 5.730 | 5.310 | 5.310 | 4.855 | 87,940,300 |
| 2022-02-23 | 6.240 | 6.340 | 5.800 | 5.900 | 5.394 | 123,271,110 |
| 2022-02-22 | 6.480 | 6.740 | 6.300 | 6.440 | 5.888 | 123,456,152 |
| 2022-02-21 | 6.260 | 6.420 | 6.050 | 6.330 | 5.787 | 68,819,491 |
| 2022-02-18 | 5.980 | 6.340 | 5.900 | 6.220 | 5.686 | 67,864,814 |
| 2022-02-17 | 6.380 | 6.380 | 6.030 | 6.210 | 5.677 | 89,381,707 |
| 2022-02-16 | 6.090 | 6.660 | 6.040 | 6.490 | 5.933 | 120,813,314 |
| 2022-02-15 | 6.180 | 6.490 | 5.890 | 6.090 | 5.568 | 95,875,839 |
| 2022-02-14 | 6.050 | 6.500 | 6.000 | 6.220 | 5.686 | 82,620,952 |
| 2022-02-11 | 5.980 | 6.550 | 5.880 | 6.250 | 5.714 | 109,985,355 |
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.