Hongrun Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	5.400	5.450	5.250	5.260	5.200	62,667,003
2025-07-24	5.300	5.440	5.200	5.390	5.328	84,407,642
2025-07-23	5.860	6.180	5.330	5.330	5.269	178,499,276
2025-07-22	5.400	5.630	5.400	5.630	5.565	64,646,892
2025-07-21	5.000	5.180	4.960	5.120	5.061	39,768,603
2025-07-18	4.970	4.970	4.890	4.940	4.883	15,343,200
2025-07-17	4.940	4.990	4.920	4.960	4.903	13,976,093
2025-07-16	4.970	4.990	4.880	4.940	4.883	20,478,734
2025-07-15	5.010	5.030	4.880	4.970	4.913	29,880,154
2025-07-14	4.830	5.030	4.770	5.020	4.962	39,206,377
2025-07-11	4.830	4.930	4.790	4.840	4.784	26,892,500
2025-07-10	4.780	4.830	4.730	4.830	4.775	26,016,640
2025-07-09	4.800	4.860	4.770	4.790	4.735	17,528,042
2025-07-08	4.740	4.830	4.720	4.810	4.755	21,498,229
2025-07-07	4.720	4.920	4.650	4.750	4.696	35,569,800
2025-07-04	4.720	4.800	4.690	4.700	4.646	22,201,500
2025-07-03	4.820	4.830	4.700	4.730	4.676	19,870,300
2025-07-02	4.760	4.840	4.740	4.820	4.765	22,522,914
2025-07-01	4.840	4.860	4.700	4.800	4.745	22,743,137
2025-06-30	4.780	4.870	4.700	4.840	4.784	30,008,367
2025-06-27	4.800	4.900	4.740	4.780	4.725	32,747,360
2025-06-26	4.640	4.870	4.610	4.790	4.735	52,868,210
2025-06-25	4.560	4.690	4.510	4.590	4.537	59,097,254
2025-06-24	4.250	4.690	4.240	4.560	4.508	84,250,509
2025-06-23	4.160	4.260	4.150	4.260	4.211	19,019,322
2025-06-20	4.420	4.450	4.230	4.240	4.191	38,003,483
2025-06-19	4.280	4.440	4.270	4.440	4.389	42,492,731
2025-06-18	4.380	4.390	4.250	4.270	4.221	18,582,719
2025-06-17	4.400	4.450	4.340	4.370	4.320	11,906,910
2025-06-16	4.290	4.430	4.280	4.400	4.350	22,107,935
2025-06-13	4.360	4.400	4.270	4.300	4.251	26,957,417
2025-06-12	4.420	4.440	4.370	4.380	4.330	20,251,220
2025-06-11	4.300	4.520	4.260	4.440	4.389	52,408,880
2025-06-10	4.530	4.600	4.230	4.310	4.261	71,806,610
2025-06-09	4.590	4.630	4.560	4.610	4.557	8,298,224
2025-06-06	4.650	4.660	4.570	4.590	4.537	8,369,280
2025-06-05	4.670	4.670	4.620	4.640	4.587	7,019,822
2025-06-04	4.700	4.790	4.680	4.730	4.577	8,559,820
2025-06-03	4.650	4.720	4.620	4.700	4.548	7,545,880
2025-05-30	4.750	4.750	4.610	4.650	4.499	8,681,100
2025-05-29	4.690	4.740	4.670	4.730	4.577	7,863,140
2025-05-28	4.660	4.710	4.630	4.680	4.529	7,188,100
2025-05-27	4.740	4.740	4.660	4.680	4.529	9,072,700
2025-05-26	4.730	4.750	4.700	4.730	4.577	9,430,700
2025-05-23	4.800	4.810	4.710	4.720	4.567	14,322,800
2025-05-22	4.900	4.930	4.800	4.820	4.664	16,320,400
2025-05-21	4.980	4.990	4.900	4.950	4.790	18,378,300
2025-05-20	5.110	5.130	4.970	5.000	4.838	25,231,297
2025-05-19	4.830	5.270	4.800	5.160	4.993	47,276,300
2025-05-16	4.840	4.880	4.800	4.800	4.645	7,677,609
2025-05-15	4.860	4.900	4.800	4.800	4.645	6,820,600
2025-05-14	4.930	4.930	4.830	4.870	4.712	8,644,200
2025-05-13	5.010	5.040	4.900	4.940	4.780	9,222,900
2025-05-12	4.940	5.000	4.910	4.970	4.809	10,677,200
2025-05-09	5.030	5.110	4.920	4.940	4.780	13,179,700
2025-05-08	4.980	5.060	4.920	5.050	4.887	9,993,440
2025-05-07	5.030	5.080	4.950	4.990	4.828	12,646,520
2025-05-06	4.840	4.960	4.810	4.950	4.790	11,361,600
2025-04-30	4.800	4.880	4.760	4.760	4.606	9,922,340
2025-04-29	4.680	4.830	4.650	4.800	4.645	10,708,771

← NewerPage 6 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.