Hongrun Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	6.990	7.220	6.940	7.180	7.180	13,927,821
2026-07-22	7.020	7.110	6.830	7.010	7.010	15,209,600
2026-07-21	6.820	7.210	6.510	7.140	7.140	19,158,787
2026-07-20	7.080	7.200	6.760	6.880	6.880	18,942,020
2026-07-17	7.600	7.650	6.800	7.020	7.020	27,529,900
2026-07-16	7.560	7.790	7.400	7.450	7.450	31,725,904
2026-07-15	6.890	7.560	6.890	7.560	7.560	38,678,070
2026-07-14	6.860	7.000	6.520	6.870	6.870	16,488,289
2026-07-13	7.550	7.560	6.870	6.920	6.920	24,039,400
2026-07-10	7.260	7.700	7.240	7.540	7.540	21,301,500
2026-07-09	7.250	7.270	6.980	7.260	7.260	16,359,983
2026-07-08	7.250	7.430	7.160	7.270	7.270	13,700,600
2026-07-07	7.410	7.700	7.180	7.250	7.250	18,547,143
2026-07-06	7.570	7.770	7.390	7.440	7.440	17,173,400
2026-07-03	7.910	7.950	7.520	7.560	7.560	23,942,588
2026-07-02	7.470	8.140	7.360	7.900	7.900	36,912,910
2026-07-01	7.220	7.640	7.070	7.460	7.460	28,546,328
2026-06-30	7.100	7.270	7.000	7.160	7.160	17,187,137
2026-06-29	7.510	7.740	7.100	7.150	7.150	23,385,148
2026-06-26	7.910	7.940	7.500	7.500	7.500	18,824,320
2026-06-25	7.710	8.220	7.570	7.900	7.900	26,856,430
2026-06-24	7.420	7.770	7.360	7.710	7.710	19,435,520
2026-06-23	7.710	7.740	7.380	7.450	7.450	16,352,534
2026-06-22	7.950	7.950	7.560	7.700	7.700	21,349,193
2026-06-18	7.990	8.350	7.950	8.010	8.010	24,882,100
2026-06-17	8.140	8.150	7.920	7.980	7.980	14,208,840
2026-06-16	8.020	8.190	7.870	8.090	8.090	17,399,770
2026-06-15	7.860	8.020	7.810	7.950	7.950	15,166,060
2026-06-12	7.900	7.980	7.710	7.770	7.770	11,937,830
2026-06-11	8.030	8.030	7.720	7.860	7.860	14,440,740
2026-06-10	7.780	8.180	7.710	8.060	8.060	21,377,221
2026-06-09	7.680	7.920	7.590	7.850	7.850	17,774,830
2026-06-08	7.630	7.970	7.450	7.590	7.590	21,528,061
2026-06-05	8.000	8.000	7.700	7.790	7.790	22,253,039
2026-06-04	8.230	8.500	7.970	8.000	8.000	24,791,961
2026-06-03	8.460	8.460	8.080	8.190	8.190	29,135,301
2026-06-02	8.980	9.130	8.310	8.540	8.540	49,331,199
2026-06-01	8.060	8.970	8.060	8.970	8.970	48,069,848
2026-05-29	8.690	8.690	8.080	8.150	8.150	23,466,449
2026-05-28	8.370	8.770	8.270	8.710	8.610	27,681,950
2026-05-27	8.700	8.700	8.270	8.340	8.244	22,700,500
2026-05-26	8.850	8.980	8.360	8.760	8.659	35,454,399
2026-05-25	9.660	9.740	8.810	9.000	8.897	46,679,512
2026-05-22	9.600	9.840	9.470	9.500	9.391	26,752,397
2026-05-21	9.760	10.040	9.610	9.610	9.500	44,439,570
2026-05-20	9.750	9.880	9.380	9.740	9.628	25,326,638
2026-05-19	9.620	9.800	9.380	9.780	9.668	24,660,270
2026-05-18	9.700	9.990	9.630	9.700	9.589	23,364,038
2026-05-15	9.650	10.020	9.400	9.750	9.638	34,351,239
2026-05-14	9.810	10.000	9.630	9.660	9.549	22,478,320
2026-05-13	9.800	10.090	9.680	9.800	9.688	32,774,646
2026-05-12	10.040	10.170	9.710	9.810	9.697	39,953,017
2026-05-11	10.190	10.580	9.970	10.030	9.915	65,610,094
2026-05-08	9.610	10.130	9.610	9.900	9.786	54,537,794
2026-05-07	9.480	9.880	9.440	9.640	9.529	42,325,430
2026-05-06	8.960	9.540	8.850	9.450	9.342	43,895,565
2026-04-30	8.820	9.130	8.610	8.850	8.748	37,884,419
2026-04-29	8.800	8.990	8.600	8.950	8.847	23,341,821
2026-04-28	8.710	9.200	8.610	8.830	8.729	30,601,888
2026-04-27	8.920	8.930	8.630	8.710	8.610	26,163,268

← NewerPage 2 of 21 · 1,212 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.