Hongrun Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.150 | 5.340 | 5.100 | 5.120 | 4.954 | 17,664,675 |
| 2025-01-22 | 5.010 | 5.200 | 5.000 | 5.150 | 4.983 | 23,594,207 |
| 2025-01-21 | 5.170 | 5.230 | 4.900 | 4.980 | 4.819 | 24,836,800 |
| 2025-01-20 | 5.150 | 5.260 | 5.080 | 5.170 | 5.003 | 14,555,715 |
| 2025-01-17 | 5.230 | 5.230 | 5.090 | 5.140 | 4.974 | 16,653,064 |
| 2025-01-16 | 5.140 | 5.300 | 5.060 | 5.280 | 5.109 | 30,799,744 |
| 2025-01-15 | 5.100 | 5.170 | 5.040 | 5.110 | 4.945 | 22,746,780 |
| 2025-01-14 | 5.210 | 5.290 | 5.020 | 5.170 | 5.003 | 46,412,628 |
| 2025-01-13 | 5.160 | 5.350 | 5.090 | 5.160 | 4.993 | 27,939,860 |
| 2025-01-10 | 5.160 | 5.530 | 5.160 | 5.240 | 5.070 | 42,917,698 |
| 2025-01-09 | 5.300 | 5.350 | 5.150 | 5.200 | 5.032 | 25,104,593 |
| 2025-01-08 | 5.290 | 5.400 | 5.170 | 5.350 | 5.177 | 42,618,064 |
| 2025-01-07 | 5.070 | 5.280 | 4.920 | 5.250 | 5.080 | 31,457,479 |
| 2025-01-06 | 5.140 | 5.220 | 4.970 | 5.100 | 4.935 | 31,036,609 |
| 2025-01-03 | 5.180 | 5.360 | 5.140 | 5.220 | 5.051 | 40,242,588 |
| 2025-01-02 | 5.110 | 5.300 | 5.080 | 5.210 | 5.041 | 36,250,660 |
| 2024-12-31 | 5.190 | 5.210 | 5.050 | 5.110 | 4.945 | 35,202,075 |
| 2024-12-30 | 4.950 | 5.250 | 4.950 | 5.200 | 5.032 | 67,387,270 |
| 2024-12-27 | 4.600 | 5.070 | 4.580 | 5.070 | 4.906 | 62,365,593 |
| 2024-12-26 | 4.630 | 4.690 | 4.560 | 4.610 | 4.461 | 9,759,804 |
| 2024-12-25 | 4.700 | 4.760 | 4.560 | 4.630 | 4.480 | 10,987,356 |
| 2024-12-24 | 4.500 | 4.670 | 4.490 | 4.640 | 4.490 | 10,749,278 |
| 2024-12-23 | 4.580 | 4.650 | 4.460 | 4.500 | 4.354 | 10,616,039 |
| 2024-12-20 | 4.580 | 4.660 | 4.530 | 4.550 | 4.403 | 9,919,220 |
| 2024-12-19 | 4.550 | 4.610 | 4.460 | 4.570 | 4.422 | 12,000,026 |
| 2024-12-18 | 4.640 | 4.690 | 4.560 | 4.600 | 4.451 | 12,422,048 |
| 2024-12-17 | 4.810 | 4.830 | 4.640 | 4.650 | 4.499 | 15,462,898 |
| 2024-12-16 | 4.880 | 4.920 | 4.800 | 4.840 | 4.683 | 16,858,896 |
| 2024-12-13 | 5.120 | 5.200 | 4.890 | 4.900 | 4.741 | 28,345,520 |
| 2024-12-12 | 5.000 | 5.150 | 4.900 | 5.120 | 4.954 | 41,214,514 |
| 2024-12-11 | 4.790 | 4.970 | 4.780 | 4.890 | 4.732 | 22,434,772 |
| 2024-12-10 | 5.050 | 5.070 | 4.800 | 4.810 | 4.654 | 29,231,070 |
| 2024-12-09 | 4.780 | 4.970 | 4.780 | 4.880 | 4.722 | 34,862,866 |
| 2024-12-06 | 4.580 | 4.830 | 4.580 | 4.820 | 4.664 | 36,770,190 |
| 2024-12-05 | 4.540 | 4.580 | 4.500 | 4.570 | 4.422 | 8,308,400 |
| 2024-12-04 | 4.700 | 4.710 | 4.530 | 4.550 | 4.403 | 17,276,300 |
| 2024-12-03 | 4.680 | 4.890 | 4.640 | 4.740 | 4.587 | 27,238,974 |
| 2024-12-02 | 4.640 | 4.690 | 4.590 | 4.660 | 4.509 | 18,846,504 |
| 2024-11-29 | 4.580 | 4.730 | 4.500 | 4.650 | 4.499 | 29,555,130 |
| 2024-11-28 | 4.360 | 4.780 | 4.320 | 4.580 | 4.432 | 37,912,811 |
| 2024-11-27 | 4.340 | 4.370 | 4.200 | 4.360 | 4.219 | 10,222,462 |
| 2024-11-26 | 4.390 | 4.500 | 4.340 | 4.360 | 4.219 | 9,589,080 |
| 2024-11-25 | 4.340 | 4.400 | 4.220 | 4.400 | 4.258 | 13,638,502 |
| 2024-11-22 | 4.620 | 4.650 | 4.350 | 4.360 | 4.219 | 21,153,219 |
| 2024-11-21 | 4.540 | 4.640 | 4.450 | 4.500 | 4.354 | 10,695,081 |
| 2024-11-20 | 4.480 | 4.560 | 4.440 | 4.530 | 4.383 | 11,726,592 |
| 2024-11-19 | 4.490 | 4.520 | 4.310 | 4.490 | 4.345 | 15,124,567 |
| 2024-11-18 | 4.480 | 4.570 | 4.380 | 4.470 | 4.325 | 14,750,018 |
| 2024-11-15 | 4.590 | 4.640 | 4.420 | 4.430 | 4.287 | 15,597,090 |
| 2024-11-14 | 4.690 | 4.710 | 4.550 | 4.600 | 4.451 | 15,937,620 |
| 2024-11-13 | 4.580 | 4.720 | 4.530 | 4.700 | 4.548 | 22,425,988 |
| 2024-11-12 | 4.460 | 4.760 | 4.410 | 4.580 | 4.432 | 39,922,411 |
| 2024-11-11 | 4.490 | 4.540 | 4.390 | 4.460 | 4.316 | 18,376,337 |
| 2024-11-08 | 4.610 | 4.630 | 4.380 | 4.390 | 4.248 | 30,473,656 |
| 2024-11-07 | 4.500 | 4.610 | 4.450 | 4.610 | 4.461 | 28,106,229 |
| 2024-11-06 | 4.510 | 4.600 | 4.390 | 4.520 | 4.374 | 43,765,961 |
| 2024-11-05 | 4.100 | 4.510 | 4.090 | 4.510 | 4.364 | 52,060,832 |
| 2024-11-04 | 4.070 | 4.110 | 4.020 | 4.100 | 3.967 | 9,996,595 |
| 2024-11-01 | 4.180 | 4.200 | 4.030 | 4.080 | 3.948 | 16,228,011 |
| 2024-10-31 | 4.030 | 4.190 | 4.000 | 4.150 | 4.016 | 19,413,047 |
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.