Hongrun Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9.320 | 9.320 | 8.890 | 8.920 | 8.818 | 29,256,904 |
| 2026-04-23 | 9.400 | 9.480 | 9.120 | 9.230 | 9.124 | 32,997,598 |
| 2026-04-22 | 9.030 | 9.570 | 8.900 | 9.400 | 9.292 | 59,322,662 |
| 2026-04-21 | 9.050 | 9.240 | 8.960 | 9.090 | 8.986 | 56,427,273 |
| 2026-04-20 | 8.480 | 9.150 | 8.310 | 9.000 | 8.897 | 76,884,793 |
| 2026-04-17 | 8.050 | 8.600 | 7.870 | 8.480 | 8.383 | 90,007,448 |
| 2026-04-16 | 7.310 | 8.050 | 7.270 | 8.050 | 7.958 | 27,084,371 |
| 2026-04-15 | 7.350 | 7.410 | 7.230 | 7.320 | 7.236 | 17,275,831 |
| 2026-04-14 | 7.280 | 7.290 | 7.170 | 7.280 | 7.196 | 14,081,540 |
| 2026-04-13 | 7.200 | 7.280 | 7.120 | 7.170 | 7.088 | 15,000,531 |
| 2026-04-10 | 7.390 | 7.580 | 7.290 | 7.310 | 7.226 | 14,518,281 |
| 2026-04-09 | 7.470 | 7.480 | 7.240 | 7.310 | 7.226 | 13,935,300 |
| 2026-04-08 | 7.220 | 7.520 | 7.200 | 7.520 | 7.434 | 20,998,853 |
| 2026-04-07 | 7.280 | 7.280 | 7.060 | 7.130 | 7.048 | 11,048,149 |
| 2026-04-03 | 7.330 | 7.390 | 7.150 | 7.170 | 7.088 | 9,063,799 |
| 2026-04-02 | 7.530 | 7.530 | 7.290 | 7.320 | 7.236 | 9,530,200 |
| 2026-04-01 | 7.580 | 7.600 | 7.400 | 7.530 | 7.444 | 13,763,725 |
| 2026-03-31 | 7.530 | 7.800 | 7.430 | 7.430 | 7.345 | 17,579,431 |
| 2026-03-30 | 7.190 | 7.680 | 7.130 | 7.430 | 7.345 | 23,932,863 |
| 2026-03-27 | 7.150 | 7.420 | 7.100 | 7.360 | 7.276 | 11,388,500 |
| 2026-03-26 | 7.490 | 7.500 | 7.190 | 7.260 | 7.177 | 14,217,509 |
| 2026-03-25 | 7.450 | 7.610 | 7.340 | 7.520 | 7.434 | 19,315,500 |
| 2026-03-24 | 7.270 | 7.440 | 7.210 | 7.410 | 7.325 | 33,929,824 |
| 2026-03-23 | 7.500 | 7.520 | 6.890 | 7.040 | 6.959 | 39,540,705 |
| 2026-03-20 | 7.890 | 7.950 | 7.620 | 7.630 | 7.542 | 16,673,500 |
| 2026-03-19 | 8.160 | 8.160 | 7.810 | 7.910 | 7.819 | 18,686,500 |
| 2026-03-18 | 7.990 | 8.450 | 7.990 | 8.260 | 8.165 | 29,541,109 |
| 2026-03-17 | 8.290 | 8.310 | 7.950 | 7.950 | 7.859 | 18,011,828 |
| 2026-03-16 | 8.250 | 8.320 | 8.160 | 8.300 | 8.205 | 14,840,272 |
| 2026-03-13 | 8.500 | 8.540 | 8.320 | 8.330 | 8.234 | 21,297,327 |
| 2026-03-12 | 8.670 | 8.980 | 8.600 | 8.710 | 8.610 | 24,228,562 |
| 2026-03-11 | 8.860 | 8.910 | 8.610 | 8.670 | 8.571 | 18,673,750 |
| 2026-03-10 | 8.620 | 8.870 | 8.610 | 8.860 | 8.758 | 16,381,467 |
| 2026-03-09 | 8.880 | 8.880 | 8.450 | 8.530 | 8.432 | 25,509,189 |
| 2026-03-06 | 8.920 | 9.110 | 8.920 | 9.040 | 8.936 | 9,630,847 |
| 2026-03-05 | 9.170 | 9.210 | 8.950 | 8.960 | 8.857 | 13,978,547 |
| 2026-03-04 | 8.830 | 9.140 | 8.810 | 9.020 | 8.916 | 17,145,832 |
| 2026-03-03 | 9.460 | 9.470 | 8.930 | 8.950 | 8.847 | 30,691,747 |
| 2026-03-02 | 9.910 | 9.960 | 9.450 | 9.510 | 9.401 | 34,569,421 |
| 2026-02-27 | 10.110 | 10.130 | 9.980 | 10.130 | 10.014 | 12,940,168 |
| 2026-02-26 | 10.220 | 10.260 | 10.020 | 10.150 | 10.034 | 23,639,280 |
| 2026-02-25 | 10.190 | 10.340 | 10.150 | 10.260 | 10.142 | 21,840,060 |
| 2026-02-24 | 10.140 | 10.350 | 10.020 | 10.190 | 10.073 | 32,588,029 |
| 2026-02-13 | 9.950 | 10.180 | 9.910 | 9.920 | 9.806 | 18,066,625 |
| 2026-02-12 | 9.800 | 10.040 | 9.740 | 9.950 | 9.836 | 17,311,553 |
| 2026-02-11 | 10.040 | 10.100 | 9.710 | 9.840 | 9.727 | 24,721,476 |
| 2026-02-10 | 10.040 | 10.200 | 9.980 | 10.040 | 9.925 | 20,733,116 |
| 2026-02-09 | 9.990 | 10.120 | 9.820 | 10.030 | 9.915 | 21,083,934 |
| 2026-02-06 | 9.660 | 10.080 | 9.570 | 9.860 | 9.747 | 20,088,904 |
| 2026-02-05 | 10.000 | 10.000 | 9.700 | 9.720 | 9.608 | 21,539,621 |
| 2026-02-04 | 9.800 | 10.170 | 9.610 | 10.080 | 9.964 | 25,124,605 |
| 2026-02-03 | 10.110 | 10.320 | 9.810 | 9.850 | 9.737 | 32,839,480 |
| 2026-02-02 | 10.720 | 10.990 | 9.900 | 9.940 | 9.826 | 50,000,404 |
| 2026-01-30 | 9.590 | 10.300 | 9.550 | 10.190 | 10.073 | 49,075,015 |
| 2026-01-29 | 9.700 | 9.800 | 9.510 | 9.630 | 9.519 | 22,793,865 |
| 2026-01-28 | 9.930 | 9.980 | 9.420 | 9.780 | 9.668 | 45,132,166 |
| 2026-01-27 | 10.040 | 10.080 | 9.680 | 9.890 | 9.777 | 23,625,023 |
| 2026-01-26 | 10.340 | 10.360 | 9.890 | 10.040 | 9.925 | 41,714,223 |
| 2026-01-23 | 10.200 | 10.410 | 10.200 | 10.380 | 10.261 | 33,931,560 |
| 2026-01-22 | 10.320 | 10.360 | 9.970 | 10.280 | 10.162 | 60,247,241 |
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.