Hongrun Construction Group Co Ltd historical data
| 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 2 · 120 trading days
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.