Hongrun Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.300	6.420	6.000	6.300	5.760	140,006,547
2022-02-09	6.320	6.770	6.100	6.230	5.696	195,809,650
2022-02-08	6.100	6.270	5.880	6.270	5.732	95,668,339
2022-02-07	5.350	5.700	5.200	5.700	5.211	49,120,624
2022-01-28	4.980	5.340	4.940	5.180	4.736	77,089,504
2022-01-27	4.880	5.250	4.700	5.050	4.617	90,838,492
2022-01-26	4.770	5.240	4.730	5.010	4.580	82,484,305
2022-01-25	4.740	5.040	4.700	4.770	4.361	81,861,902
2022-01-24	4.850	5.220	4.780	4.780	4.370	113,473,135
2022-01-21	5.650	5.740	5.310	5.310	4.855	84,672,912
2022-01-20	5.810	6.070	5.360	5.900	5.394	226,119,100
2022-01-19	5.520	5.520	5.520	5.520	5.046	11,964,156
2022-01-18	4.530	5.020	4.470	5.020	4.589	61,969,661
2022-01-17	4.640	4.700	4.540	4.560	4.169	46,907,386
2022-01-14	4.900	5.080	4.630	4.630	4.233	101,159,159
2022-01-13	4.450	4.880	4.430	4.880	4.461	89,436,992
2022-01-12	4.420	4.460	4.330	4.440	4.059	43,659,247
2022-01-11	4.660	4.700	4.400	4.460	4.077	94,865,153
2022-01-10	4.430	4.860	4.340	4.860	4.443	118,853,169
2022-01-07	4.160	4.580	4.160	4.420	4.041	68,946,749
2022-01-06	4.050	4.180	4.040	4.160	3.803	12,194,840
2022-01-05	4.130	4.140	4.040	4.060	3.712	7,817,800
2022-01-04	4.060	4.130	4.040	4.110	3.757	8,658,335
2021-12-31	4.030	4.090	4.020	4.060	3.712	4,674,121
2021-12-30	4.050	4.060	4.020	4.020	3.675	5,360,380
2021-12-29	4.070	4.100	4.010	4.040	3.693	5,227,900
2021-12-28	4.080	4.120	4.040	4.070	3.721	4,856,100
2021-12-27	4.080	4.130	4.040	4.090	3.739	7,992,891
2021-12-24	4.090	4.130	4.020	4.030	3.684	7,940,000
2021-12-23	4.130	4.140	4.080	4.100	3.748	9,976,000
2021-12-22	4.260	4.270	4.130	4.160	3.803	10,586,404
2021-12-21	4.090	4.240	4.090	4.230	3.867	14,205,978
2021-12-20	4.140	4.180	4.070	4.130	3.776	13,775,742
2021-12-17	4.210	4.230	4.150	4.170	3.812	7,265,729
2021-12-16	4.170	4.220	4.150	4.200	3.840	11,654,180
2021-12-15	4.060	4.260	4.030	4.180	3.821	25,555,762
2021-12-14	4.100	4.150	4.030	4.060	3.712	13,449,016
2021-12-13	3.970	4.260	3.970	4.120	3.767	31,764,422
2021-12-10	3.930	3.970	3.880	3.950	3.611	7,174,509
2021-12-09	3.900	3.960	3.900	3.920	3.584	4,145,800
2021-12-08	3.910	3.920	3.890	3.900	3.565	2,487,180
2021-12-07	3.950	3.950	3.870	3.910	3.575	3,703,569
2021-12-06	3.920	3.970	3.900	3.910	3.575	6,183,280
2021-12-03	3.900	3.930	3.870	3.910	3.575	3,214,985
2021-12-02	3.890	3.920	3.890	3.910	3.575	3,471,083
2021-12-01	3.850	3.900	3.850	3.900	3.565	2,883,360
2021-11-30	3.820	3.870	3.820	3.850	3.520	1,960,180
2021-11-29	3.860	3.870	3.810	3.820	3.492	3,765,745
2021-11-26	3.870	3.890	3.850	3.880	3.547	2,383,680
2021-11-25	3.900	3.900	3.880	3.880	3.547	2,569,100
2021-11-24	3.920	3.930	3.880	3.900	3.565	3,690,405
2021-11-23	3.930	3.950	3.900	3.930	3.593	2,914,625
2021-11-22	3.940	3.950	3.920	3.940	3.602	2,793,980
2021-11-19	3.940	3.960	3.910	3.960	3.620	3,725,297
2021-11-18	3.910	4.010	3.880	3.960	3.620	6,912,072
2021-11-17	3.890	3.910	3.870	3.910	3.575	3,048,732
2021-11-16	3.900	3.910	3.860	3.870	3.538	2,536,249
2021-11-15	3.910	3.910	3.870	3.900	3.565	2,868,540
2021-11-12	3.860	3.900	3.860	3.890	3.556	2,639,860
2021-11-11	3.840	3.890	3.830	3.880	3.547	4,222,588

← NewerPage 20 of 21 · 1,220 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.