Hongrun Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.110 | 8.220 | 7.660 | 8.130 | 8.130 | 20,518,148 |
| 2026-10-22 | 8.590 | 8.760 | 8.250 | 8.250 | 8.250 | 14,488,815 |
| 2026-10-21 | 8.660 | 8.930 | 8.570 | 8.590 | 8.590 | 18,690,285 |
| 2026-10-20 | 8.240 | 8.680 | 8.080 | 8.620 | 8.620 | 24,058,635 |
| 2026-10-19 | 8.050 | 8.350 | 7.460 | 8.250 | 8.250 | 28,264,366 |
| 2026-10-16 | 7.990 | 8.410 | 7.880 | 8.140 | 8.140 | 27,227,469 |
| 2026-10-15 | 8.730 | 8.870 | 8.050 | 8.050 | 8.050 | 36,077,016 |
| 2026-10-14 | 9.460 | 9.550 | 8.800 | 8.940 | 8.940 | 24,268,939 |
| 2026-10-13 | 9.410 | 9.740 | 9.360 | 9.470 | 9.470 | 17,318,447 |
| 2026-10-12 | 9.520 | 9.680 | 9.500 | 9.570 | 9.570 | 15,600,132 |
| 2026-10-09 | 9.280 | 9.680 | 9.070 | 9.620 | 9.620 | 30,202,256 |
| 2026-10-08 | 9.060 | 9.680 | 9.030 | 9.200 | 9.200 | 20,256,662 |
| 2026-09-30 | 8.960 | 9.290 | 8.860 | 9.050 | 9.050 | 15,661,720 |
| 2026-09-29 | 8.800 | 9.130 | 8.740 | 8.960 | 8.960 | 17,153,746 |
| 2026-09-28 | 9.620 | 9.630 | 8.750 | 8.800 | 8.800 | 33,451,328 |
| 2026-09-24 | 9.550 | 9.680 | 9.480 | 9.610 | 9.610 | 11,913,060 |
| 2026-09-23 | 9.610 | 9.680 | 9.420 | 9.580 | 9.580 | 14,579,125 |
| 2026-09-22 | 9.700 | 9.760 | 9.480 | 9.590 | 9.590 | 14,998,795 |
| 2026-09-21 | 9.750 | 9.770 | 9.300 | 9.670 | 9.670 | 31,123,123 |
| 2026-09-18 | 9.440 | 9.560 | 9.080 | 9.540 | 9.540 | 37,718,406 |
| 2026-09-17 | 9.040 | 9.820 | 9.010 | 9.440 | 9.440 | 51,303,332 |
| 2026-09-16 | 8.790 | 9.130 | 8.730 | 9.040 | 9.040 | 20,433,863 |
| 2026-09-15 | 8.780 | 8.910 | 8.700 | 8.780 | 8.780 | 15,436,639 |
| 2026-09-14 | 8.800 | 8.850 | 8.640 | 8.780 | 8.780 | 12,828,900 |
| 2026-09-11 | 8.820 | 8.930 | 8.650 | 8.680 | 8.680 | 14,050,983 |
| 2026-09-10 | 9.070 | 9.100 | 8.800 | 8.930 | 8.930 | 17,068,971 |
| 2026-09-09 | 8.780 | 9.100 | 8.760 | 9.060 | 9.060 | 24,891,148 |
| 2026-09-08 | 8.880 | 9.040 | 8.700 | 8.780 | 8.780 | 26,017,439 |
| 2026-09-07 | 8.300 | 8.940 | 8.250 | 8.870 | 8.870 | 32,675,342 |
| 2026-09-04 | 8.430 | 8.480 | 8.190 | 8.300 | 8.300 | 15,119,329 |
| 2026-09-03 | 8.450 | 8.550 | 8.310 | 8.430 | 8.430 | 18,612,020 |
| 2026-09-02 | 8.190 | 8.530 | 8.080 | 8.490 | 8.490 | 26,512,992 |
| 2026-09-01 | 8.180 | 8.450 | 8.160 | 8.190 | 8.190 | 17,028,412 |
| 2026-08-31 | 7.840 | 8.220 | 7.780 | 8.200 | 8.200 | 22,048,035 |
| 2026-08-28 | 8.030 | 8.120 | 7.790 | 7.890 | 7.890 | 14,436,388 |
| 2026-08-27 | 8.080 | 8.170 | 7.990 | 8.040 | 8.040 | 11,874,300 |
| 2026-08-26 | 8.100 | 8.190 | 7.950 | 8.060 | 8.060 | 12,126,400 |
| 2026-08-25 | 7.790 | 8.150 | 7.680 | 8.050 | 8.050 | 15,311,761 |
| 2026-08-24 | 7.780 | 7.830 | 7.620 | 7.790 | 7.790 | 10,889,900 |
| 2026-08-21 | 7.730 | 7.880 | 7.470 | 7.850 | 7.850 | 17,855,961 |
| 2026-08-20 | 7.670 | 7.980 | 7.590 | 7.830 | 7.830 | 17,658,520 |
| 2026-08-19 | 8.340 | 8.340 | 7.560 | 7.580 | 7.580 | 35,527,637 |
| 2026-08-18 | 8.520 | 8.630 | 8.330 | 8.360 | 8.360 | 22,209,879 |
| 2026-08-17 | 8.310 | 8.640 | 8.200 | 8.520 | 8.520 | 33,925,121 |
| 2026-08-14 | 7.660 | 8.180 | 7.620 | 8.170 | 8.170 | 26,943,447 |
| 2026-08-13 | 7.750 | 7.880 | 7.620 | 7.710 | 7.710 | 11,498,440 |
| 2026-08-12 | 7.560 | 7.800 | 7.520 | 7.760 | 7.760 | 10,162,565 |
| 2026-08-11 | 7.900 | 7.900 | 7.530 | 7.570 | 7.570 | 19,086,660 |
| 2026-08-10 | 8.080 | 8.170 | 7.870 | 7.910 | 7.910 | 10,653,600 |
| 2026-08-07 | 7.950 | 8.150 | 7.880 | 8.090 | 8.090 | 12,551,820 |
| 2026-08-06 | 7.960 | 8.180 | 7.810 | 7.950 | 7.950 | 13,563,694 |
| 2026-08-05 | 7.800 | 8.110 | 7.740 | 7.950 | 7.950 | 15,153,980 |
| 2026-08-04 | 7.730 | 7.900 | 7.660 | 7.840 | 7.840 | 11,231,202 |
| 2026-08-03 | 7.520 | 7.800 | 7.500 | 7.720 | 7.720 | 11,295,320 |
| 2026-07-31 | 7.430 | 7.630 | 7.400 | 7.520 | 7.520 | 13,295,500 |
| 2026-07-30 | 7.460 | 7.570 | 7.290 | 7.400 | 7.400 | 14,487,500 |
| 2026-07-29 | 7.300 | 7.530 | 7.250 | 7.490 | 7.490 | 11,530,081 |
| 2026-07-28 | 7.260 | 7.360 | 7.240 | 7.300 | 7.300 | 8,598,151 |
| 2026-07-27 | 7.420 | 7.480 | 7.200 | 7.360 | 7.360 | 15,831,309 |
| 2026-07-24 | 7.080 | 7.710 | 7.070 | 7.480 | 7.480 | 28,534,086 |
Page 1 of 5 · 242 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.