Hongrun Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.380	11.860	11.040	11.150	11.022	39,780,733
2025-10-24	11.210	11.350	10.920	11.200	11.071	30,286,082
2025-10-23	11.660	11.690	10.940	11.260	11.131	49,801,185
2025-10-22	11.600	11.750	11.430	11.550	11.417	55,072,654
2025-10-21	10.710	11.570	10.520	11.570	11.437	62,186,081
2025-10-20	10.100	10.640	10.030	10.520	10.399	50,271,041
2025-10-17	10.110	10.280	9.860	9.930	9.816	28,712,814
2025-10-16	10.290	10.410	9.980	10.010	9.895	40,553,340
2025-10-15	9.670	10.460	9.610	10.380	10.261	54,450,309
2025-10-14	9.940	10.320	9.640	9.710	9.599	39,290,220
2025-10-13	9.210	9.980	9.180	9.860	9.747	56,177,863
2025-10-10	9.990	10.230	9.720	10.000	9.885	44,533,711
2025-10-09	10.230	10.350	9.950	10.000	9.885	58,089,685
2025-09-30	10.500	10.950	9.520	10.000	9.885	105,370,584
2025-09-29	11.280	11.390	10.350	10.450	10.330	75,032,965
2025-09-26	11.350	11.490	10.810	11.160	11.032	45,191,797
2025-09-25	11.130	11.630	11.000	11.200	11.071	45,718,763
2025-09-24	11.200	11.400	11.000	11.130	11.002	42,528,330
2025-09-23	11.060	11.290	10.820	11.150	11.022	60,854,523
2025-09-22	11.270	11.370	10.800	11.100	10.973	64,509,334
2025-09-19	11.350	12.330	10.570	10.950	10.824	144,786,183
2025-09-18	10.580	11.310	10.580	11.310	11.180	73,415,778
2025-09-17	10.140	10.460	9.600	10.280	10.162	55,379,544
2025-09-16	9.730	9.940	9.550	9.900	9.786	44,195,304
2025-09-15	9.800	10.150	9.640	9.820	9.707	55,913,391
2025-09-12	9.510	9.970	9.510	9.730	9.618	58,381,209
2025-09-11	9.110	9.450	8.860	9.380	9.272	55,082,843
2025-09-10	9.380	9.450	8.610	9.050	8.946	78,690,532
2025-09-09	9.350	9.650	8.960	9.380	9.272	74,767,464
2025-09-08	9.540	9.720	9.050	9.360	9.253	94,451,302
2025-09-05	8.900	9.720	8.490	9.660	9.549	114,416,634
2025-09-04	9.000	9.290	8.750	8.940	8.837	97,143,460
2025-09-03	8.930	9.210	8.660	8.870	8.768	118,112,475
2025-09-02	8.390	8.790	8.200	8.700	8.600	137,365,103
2025-09-01	7.870	8.560	7.860	8.560	8.462	120,607,684
2025-08-29	7.820	8.000	7.560	7.780	7.691	110,163,177
2025-08-28	7.130	8.000	7.130	7.630	7.542	126,743,416
2025-08-27	7.190	7.560	6.880	7.350	7.266	111,637,711
2025-08-26	7.020	7.240	6.920	6.950	6.870	57,943,634
2025-08-25	6.900	7.090	6.750	7.000	6.920	79,515,080
2025-08-22	7.050	7.190	6.650	6.800	6.722	112,937,964
2025-08-21	7.300	7.490	7.030	7.160	7.078	88,846,731
2025-08-20	7.420	7.570	7.170	7.290	7.206	125,666,967
2025-08-19	6.570	7.280	6.570	7.280	7.196	92,016,667
2025-08-18	6.600	6.790	6.500	6.620	6.544	82,629,388
2025-08-15	6.210	6.770	6.130	6.570	6.495	93,962,424
2025-08-14	6.460	6.490	6.130	6.150	6.079	86,532,762
2025-08-13	6.020	6.590	6.020	6.390	6.317	119,448,954
2025-08-12	5.990	6.190	5.730	6.090	6.020	165,021,941
2025-08-11	5.380	5.850	5.350	5.790	5.724	155,521,990
2025-08-08	5.260	5.390	5.240	5.320	5.259	24,268,932
2025-08-07	5.400	5.430	5.270	5.270	5.210	35,897,336
2025-08-06	5.360	5.390	5.280	5.330	5.269	24,021,691
2025-08-05	5.270	5.440	5.270	5.370	5.308	32,959,589
2025-08-04	5.270	5.330	5.190	5.310	5.249	30,390,600
2025-08-01	5.140	5.330	5.100	5.290	5.229	43,210,963
2025-07-31	5.120	5.200	5.050	5.130	5.071	36,645,429
2025-07-30	5.170	5.180	5.110	5.120	5.061	23,640,038
2025-07-29	5.200	5.210	5.080	5.160	5.101	38,047,225
2025-07-28	5.230	5.300	5.200	5.210	5.150	37,208,033

← NewerPage 5 of 21 · 1,219 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.