Hongrun Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	9.640	10.350	9.620	10.140	10.024	66,128,809
2026-01-20	9.700	9.940	9.600	9.690	9.579	43,118,483
2026-01-19	9.100	9.880	9.010	9.680	9.569	72,813,861
2026-01-16	9.000	9.160	8.960	9.020	8.916	22,023,500
2026-01-15	9.010	9.070	8.810	8.990	8.887	16,691,131
2026-01-14	9.010	9.260	8.920	9.060	8.956	32,696,275
2026-01-13	9.390	9.420	9.010	9.050	8.946	36,316,391
2026-01-12	9.360	9.770	9.250	9.320	9.213	46,883,477
2026-01-09	9.170	9.290	9.030	9.140	9.035	31,685,727
2026-01-08	9.060	9.390	9.000	9.300	9.193	42,503,395
2026-01-07	9.300	9.520	9.010	9.050	8.946	36,475,906
2026-01-06	9.320	9.420	9.200	9.300	9.193	25,388,760
2026-01-05	9.250	9.580	9.210	9.320	9.213	22,954,226
2025-12-31	9.250	9.290	9.050	9.250	9.144	21,128,470
2025-12-30	9.050	9.440	9.040	9.290	9.183	26,652,704
2025-12-29	9.080	9.240	9.030	9.090	8.986	18,619,399
2025-12-26	9.280	9.350	9.040	9.120	9.015	18,213,288
2025-12-25	9.160	9.340	9.070	9.280	9.174	15,434,660
2025-12-24	9.150	9.250	9.090	9.150	9.045	14,941,525
2025-12-23	9.160	9.280	9.080	9.110	9.005	14,116,300
2025-12-22	9.230	9.300	9.030	9.170	9.065	21,669,017
2025-12-19	8.670	9.200	8.610	9.120	9.015	31,528,929
2025-12-18	8.800	8.930	8.640	8.650	8.551	16,321,968
2025-12-17	8.700	8.910	8.620	8.870	8.768	29,278,579
2025-12-16	9.000	9.000	8.600	8.790	8.689	36,915,641
2025-12-15	9.430	9.550	8.990	9.020	8.916	22,213,800
2025-12-12	9.360	9.520	9.280	9.450	9.342	13,544,480
2025-12-11	9.530	9.550	9.360	9.360	9.253	12,596,823
2025-12-10	9.610	9.630	9.390	9.540	9.431	17,058,377
2025-12-09	9.500	10.010	9.460	9.650	9.539	31,034,785
2025-12-08	9.330	9.550	9.210	9.470	9.361	24,321,992
2025-12-05	9.420	9.460	9.240	9.330	9.223	22,015,052
2025-12-04	9.720	9.890	9.350	9.480	9.371	29,406,138
2025-12-03	10.340	10.400	9.300	9.480	9.371	72,620,357
2025-12-02	10.380	10.520	10.270	10.330	10.211	20,410,594
2025-12-01	10.310	10.710	10.270	10.430	10.310	52,485,233
2025-11-28	9.710	10.390	9.630	10.310	10.192	54,606,584
2025-11-27	9.620	9.800	9.510	9.720	9.608	20,183,590
2025-11-26	9.600	10.120	9.470	9.700	9.589	46,632,970
2025-11-25	9.540	9.940	9.510	9.580	9.470	25,872,284
2025-11-24	9.600	9.800	9.440	9.560	9.450	23,180,970
2025-11-21	9.470	9.770	9.080	9.680	9.569	43,354,749
2025-11-20	9.740	9.740	9.360	9.630	9.519	23,632,445
2025-11-19	9.610	9.680	9.380	9.630	9.519	23,198,868
2025-11-18	9.980	9.980	9.320	9.580	9.470	37,144,100
2025-11-17	9.920	10.240	9.850	9.990	9.875	31,877,673
2025-11-14	10.100	10.190	9.920	9.970	9.856	23,994,175
2025-11-13	9.800	10.200	9.770	10.180	10.063	30,031,166
2025-11-12	9.950	10.180	9.800	9.870	9.757	30,484,625
2025-11-11	9.890	10.030	9.700	9.950	9.836	32,228,756
2025-11-10	10.210	10.210	9.800	9.950	9.836	42,089,022
2025-11-07	10.550	10.720	10.200	10.210	10.093	28,443,485
2025-11-06	10.360	10.790	10.350	10.530	10.409	33,103,836
2025-11-05	10.580	10.710	10.200	10.360	10.241	41,128,473
2025-11-04	10.900	11.230	10.100	10.710	10.587	67,234,099
2025-11-03	12.410	12.500	11.020	11.020	10.894	92,329,365
2025-10-31	12.310	12.450	11.990	12.240	12.100	37,554,164
2025-10-30	12.730	12.900	12.170	12.300	12.159	54,739,225
2025-10-29	11.630	12.730	11.630	12.480	12.337	61,267,147
2025-10-28	11.130	11.850	11.100	11.630	11.497	46,632,510

← NewerPage 4 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.