Hongrun Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.890 | 4.920 | 4.670 | 4.700 | 4.548 | 17,273,944 |
| 2025-04-25 | 4.980 | 4.980 | 4.790 | 4.890 | 4.732 | 17,329,660 |
| 2025-04-24 | 4.880 | 5.050 | 4.880 | 5.010 | 4.848 | 14,340,000 |
| 2025-04-23 | 4.850 | 4.950 | 4.820 | 4.920 | 4.761 | 12,484,320 |
| 2025-04-22 | 4.780 | 4.900 | 4.760 | 4.840 | 4.683 | 9,471,760 |
| 2025-04-21 | 4.750 | 4.830 | 4.680 | 4.800 | 4.645 | 11,996,060 |
| 2025-04-18 | 4.630 | 4.870 | 4.620 | 4.780 | 4.625 | 15,216,602 |
| 2025-04-17 | 4.520 | 4.680 | 4.520 | 4.630 | 4.480 | 8,186,100 |
| 2025-04-16 | 4.690 | 4.700 | 4.510 | 4.580 | 4.432 | 11,178,406 |
| 2025-04-15 | 4.750 | 4.780 | 4.650 | 4.700 | 4.548 | 9,718,166 |
| 2025-04-14 | 4.690 | 4.820 | 4.690 | 4.760 | 4.606 | 15,296,699 |
| 2025-04-11 | 4.700 | 4.790 | 4.620 | 4.660 | 4.509 | 14,547,500 |
| 2025-04-10 | 4.660 | 4.810 | 4.650 | 4.750 | 4.596 | 19,834,020 |
| 2025-04-09 | 4.530 | 4.650 | 4.190 | 4.600 | 4.451 | 24,541,170 |
| 2025-04-08 | 4.990 | 4.990 | 4.510 | 4.580 | 4.432 | 44,542,520 |
| 2025-04-07 | 5.290 | 5.300 | 5.010 | 5.010 | 4.848 | 25,090,106 |
| 2025-04-03 | 5.500 | 5.730 | 5.410 | 5.570 | 5.390 | 38,495,301 |
| 2025-04-02 | 5.690 | 5.800 | 5.610 | 5.680 | 5.496 | 40,110,430 |
| 2025-04-01 | 5.630 | 5.870 | 5.350 | 5.710 | 5.525 | 74,789,065 |
| 2025-03-31 | 5.600 | 6.160 | 5.490 | 5.640 | 5.457 | 104,784,521 |
| 2025-03-28 | 5.220 | 5.680 | 5.000 | 5.600 | 5.419 | 72,072,933 |
| 2025-03-27 | 5.000 | 5.250 | 4.990 | 5.160 | 4.993 | 32,840,586 |
| 2025-03-26 | 5.050 | 5.090 | 4.950 | 4.990 | 4.828 | 14,287,801 |
| 2025-03-25 | 4.850 | 5.010 | 4.800 | 5.000 | 4.838 | 18,467,943 |
| 2025-03-24 | 5.050 | 5.080 | 4.720 | 4.850 | 4.693 | 16,008,143 |
| 2025-03-21 | 5.010 | 5.070 | 4.960 | 5.000 | 4.838 | 14,529,300 |
| 2025-03-20 | 5.050 | 5.060 | 4.980 | 5.000 | 4.838 | 10,062,480 |
| 2025-03-19 | 5.040 | 5.090 | 4.980 | 5.010 | 4.848 | 14,556,600 |
| 2025-03-18 | 5.110 | 5.120 | 4.980 | 4.990 | 4.828 | 12,795,600 |
| 2025-03-17 | 5.080 | 5.190 | 5.050 | 5.080 | 4.916 | 20,967,495 |
| 2025-03-14 | 5.050 | 5.060 | 4.960 | 5.000 | 4.838 | 15,863,795 |
| 2025-03-13 | 5.180 | 5.180 | 4.980 | 5.050 | 4.887 | 14,466,154 |
| 2025-03-12 | 5.240 | 5.250 | 5.160 | 5.180 | 5.012 | 8,519,100 |
| 2025-03-11 | 5.120 | 5.200 | 5.040 | 5.190 | 5.022 | 11,707,140 |
| 2025-03-10 | 5.290 | 5.320 | 5.120 | 5.140 | 4.974 | 17,202,500 |
| 2025-03-07 | 5.350 | 5.380 | 5.260 | 5.290 | 5.119 | 11,351,254 |
| 2025-03-06 | 5.330 | 5.420 | 5.300 | 5.330 | 5.157 | 17,149,717 |
| 2025-03-05 | 5.430 | 5.500 | 5.300 | 5.330 | 5.157 | 17,197,900 |
| 2025-03-04 | 5.260 | 5.340 | 5.220 | 5.310 | 5.138 | 13,562,325 |
| 2025-03-03 | 5.280 | 5.300 | 5.190 | 5.230 | 5.061 | 13,218,680 |
| 2025-02-28 | 5.320 | 5.380 | 5.180 | 5.250 | 5.080 | 22,525,607 |
| 2025-02-27 | 5.320 | 5.370 | 5.230 | 5.280 | 5.109 | 14,278,147 |
| 2025-02-26 | 5.220 | 5.360 | 5.170 | 5.280 | 5.109 | 11,889,194 |
| 2025-02-25 | 5.260 | 5.290 | 5.190 | 5.220 | 5.051 | 10,615,340 |
| 2025-02-24 | 5.350 | 5.390 | 5.220 | 5.260 | 5.090 | 16,528,680 |
| 2025-02-21 | 5.340 | 5.480 | 5.310 | 5.380 | 5.206 | 14,860,386 |
| 2025-02-20 | 5.410 | 5.420 | 5.340 | 5.370 | 5.196 | 10,640,583 |
| 2025-02-19 | 5.370 | 5.430 | 5.330 | 5.410 | 5.235 | 10,929,026 |
| 2025-02-18 | 5.450 | 5.470 | 5.300 | 5.350 | 5.177 | 12,666,620 |
| 2025-02-17 | 5.480 | 5.540 | 5.390 | 5.450 | 5.274 | 15,691,780 |
| 2025-02-14 | 5.680 | 5.680 | 5.490 | 5.500 | 5.322 | 24,258,327 |
| 2025-02-13 | 5.450 | 5.720 | 5.430 | 5.700 | 5.515 | 32,750,401 |
| 2025-02-12 | 5.460 | 5.550 | 5.430 | 5.470 | 5.293 | 19,761,364 |
| 2025-02-11 | 5.300 | 5.530 | 5.200 | 5.430 | 5.254 | 22,608,420 |
| 2025-02-10 | 5.250 | 5.320 | 5.230 | 5.300 | 5.128 | 14,340,386 |
| 2025-02-07 | 5.220 | 5.320 | 5.180 | 5.220 | 5.051 | 17,529,714 |
| 2025-02-06 | 5.250 | 5.260 | 5.050 | 5.220 | 5.051 | 17,182,479 |
| 2025-02-05 | 5.160 | 5.300 | 5.110 | 5.250 | 5.080 | 17,723,240 |
| 2025-01-27 | 5.190 | 5.220 | 5.110 | 5.120 | 4.954 | 10,016,640 |
| 2025-01-24 | 5.040 | 5.220 | 5.020 | 5.170 | 5.003 | 15,046,535 |
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.