Hongrun Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.950 | 4.040 | 3.920 | 3.980 | 3.851 | 8,636,545 |
| 2024-10-29 | 4.080 | 4.160 | 3.950 | 3.950 | 3.822 | 12,191,041 |
| 2024-10-28 | 3.950 | 4.070 | 3.950 | 4.060 | 3.929 | 11,682,289 |
| 2024-10-25 | 3.860 | 3.950 | 3.860 | 3.950 | 3.822 | 10,207,294 |
| 2024-10-24 | 3.830 | 3.910 | 3.830 | 3.870 | 3.745 | 7,409,360 |
| 2024-10-23 | 3.860 | 3.930 | 3.850 | 3.860 | 3.735 | 8,966,235 |
| 2024-10-22 | 3.830 | 3.880 | 3.810 | 3.880 | 3.754 | 8,454,967 |
| 2024-10-21 | 3.870 | 3.890 | 3.810 | 3.820 | 3.696 | 9,505,149 |
| 2024-10-18 | 3.810 | 3.920 | 3.800 | 3.870 | 3.745 | 10,637,073 |
| 2024-10-17 | 3.940 | 3.980 | 3.850 | 3.860 | 3.735 | 9,501,206 |
| 2024-10-16 | 3.890 | 3.970 | 3.860 | 3.940 | 3.812 | 8,169,645 |
| 2024-10-15 | 3.960 | 4.030 | 3.880 | 3.880 | 3.754 | 9,033,980 |
| 2024-10-14 | 3.920 | 3.990 | 3.860 | 3.970 | 3.842 | 11,657,141 |
| 2024-10-11 | 4.000 | 4.000 | 3.810 | 3.840 | 3.716 | 11,088,040 |
| 2024-10-10 | 3.890 | 4.090 | 3.810 | 3.970 | 3.842 | 16,020,046 |
| 2024-10-09 | 4.130 | 4.130 | 3.880 | 3.890 | 3.764 | 19,531,434 |
| 2024-10-08 | 4.360 | 4.360 | 3.970 | 4.190 | 4.054 | 28,115,297 |
| 2024-09-30 | 3.750 | 3.990 | 3.700 | 3.960 | 3.832 | 21,147,531 |
| 2024-09-27 | 3.580 | 3.670 | 3.520 | 3.640 | 3.522 | 12,151,053 |
| 2024-09-26 | 3.420 | 3.540 | 3.420 | 3.540 | 3.425 | 6,905,548 |
| 2024-09-25 | 3.400 | 3.520 | 3.390 | 3.420 | 3.309 | 8,120,358 |
| 2024-09-24 | 3.270 | 3.370 | 3.250 | 3.370 | 3.261 | 5,749,660 |
| 2024-09-23 | 3.310 | 3.310 | 3.250 | 3.260 | 3.154 | 3,203,400 |
| 2024-09-20 | 3.290 | 3.300 | 3.240 | 3.260 | 3.154 | 3,341,400 |
| 2024-09-19 | 3.190 | 3.310 | 3.190 | 3.300 | 3.193 | 6,182,440 |
| 2024-09-18 | 3.250 | 3.250 | 3.120 | 3.190 | 3.087 | 4,853,700 |
| 2024-09-13 | 3.250 | 3.280 | 3.220 | 3.240 | 3.135 | 3,048,700 |
| 2024-09-12 | 3.250 | 3.290 | 3.230 | 3.260 | 3.154 | 3,285,534 |
| 2024-09-11 | 3.250 | 3.280 | 3.220 | 3.240 | 3.135 | 2,550,914 |
| 2024-09-10 | 3.280 | 3.310 | 3.230 | 3.280 | 3.174 | 3,377,271 |
| 2024-09-09 | 3.260 | 3.320 | 3.230 | 3.290 | 3.184 | 2,616,936 |
| 2024-09-06 | 3.330 | 3.340 | 3.290 | 3.290 | 3.184 | 3,077,770 |
| 2024-09-05 | 3.310 | 3.340 | 3.300 | 3.330 | 3.222 | 3,156,100 |
| 2024-09-04 | 3.330 | 3.350 | 3.300 | 3.310 | 3.203 | 3,485,151 |
| 2024-09-03 | 3.320 | 3.380 | 3.320 | 3.340 | 3.232 | 3,845,171 |
| 2024-09-02 | 3.400 | 3.410 | 3.340 | 3.350 | 3.242 | 4,478,900 |
| 2024-08-30 | 3.340 | 3.440 | 3.330 | 3.390 | 3.280 | 9,085,480 |
| 2024-08-29 | 3.350 | 3.360 | 3.300 | 3.350 | 3.242 | 4,208,478 |
| 2024-08-28 | 3.400 | 3.410 | 3.330 | 3.370 | 3.261 | 6,860,965 |
| 2024-08-27 | 3.430 | 3.470 | 3.370 | 3.410 | 3.300 | 5,217,638 |
| 2024-08-26 | 3.360 | 3.440 | 3.330 | 3.410 | 3.300 | 8,428,700 |
| 2024-08-23 | 3.330 | 3.390 | 3.270 | 3.350 | 3.242 | 7,053,589 |
| 2024-08-22 | 3.370 | 3.410 | 3.310 | 3.330 | 3.222 | 3,490,900 |
| 2024-08-21 | 3.420 | 3.430 | 3.360 | 3.380 | 3.271 | 3,708,140 |
| 2024-08-20 | 3.470 | 3.490 | 3.390 | 3.400 | 3.290 | 3,397,026 |
| 2024-08-19 | 3.460 | 3.510 | 3.450 | 3.480 | 3.367 | 2,852,600 |
| 2024-08-16 | 3.580 | 3.580 | 3.470 | 3.480 | 3.367 | 4,446,800 |
| 2024-08-15 | 3.540 | 3.580 | 3.490 | 3.550 | 3.435 | 4,107,700 |
| 2024-08-14 | 3.550 | 3.620 | 3.530 | 3.550 | 3.435 | 3,846,000 |
| 2024-08-13 | 3.520 | 3.570 | 3.490 | 3.560 | 3.445 | 3,604,680 |
| 2024-08-12 | 3.600 | 3.600 | 3.510 | 3.530 | 3.416 | 2,617,500 |
| 2024-08-09 | 3.570 | 3.630 | 3.560 | 3.580 | 3.464 | 2,952,360 |
| 2024-08-08 | 3.550 | 3.590 | 3.540 | 3.570 | 3.454 | 2,251,500 |
| 2024-08-07 | 3.610 | 3.620 | 3.550 | 3.570 | 3.454 | 2,656,500 |
| 2024-08-06 | 3.590 | 3.630 | 3.530 | 3.600 | 3.483 | 4,247,700 |
| 2024-08-05 | 3.610 | 3.650 | 3.570 | 3.580 | 3.464 | 4,274,000 |
| 2024-08-02 | 3.660 | 3.690 | 3.600 | 3.620 | 3.503 | 7,340,147 |
| 2024-08-01 | 3.660 | 3.720 | 3.660 | 3.690 | 3.571 | 5,554,820 |
| 2024-07-31 | 3.560 | 3.650 | 3.530 | 3.650 | 3.532 | 6,329,737 |
| 2024-07-30 | 3.490 | 3.550 | 3.480 | 3.540 | 3.425 | 3,716,677 |
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.