Jiangsu Hongde Special Parts Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	21.570	21.570	20.490	20.890	20.692	4,046,363
2024-07-26	21.000	21.760	20.510	21.660	21.455	5,518,749
2024-07-25	20.350	21.400	20.160	21.130	20.930	4,665,700
2024-07-24	19.650	21.900	19.500	20.770	20.574	5,180,284
2024-07-23	19.800	20.580	19.610	19.960	19.771	2,953,084
2024-07-22	19.300	20.630	19.280	20.010	19.821	2,994,600
2024-07-19	19.000	19.440	18.920	19.270	19.088	1,396,490
2024-07-18	18.700	19.550	18.200	19.430	19.246	2,255,900
2024-07-17	19.000	19.500	18.620	19.120	18.939	1,440,200
2024-07-16	19.110	19.110	18.630	19.000	18.820	738,161
2024-07-15	19.610	19.610	18.730	18.850	18.672	987,193
2024-07-12	19.890	20.000	19.350	19.420	19.236	1,267,900
2024-07-11	19.350	19.720	19.310	19.700	19.514	1,311,777
2024-07-10	19.400	19.510	18.960	19.070	18.890	1,124,700
2024-07-09	18.550	19.500	18.310	19.400	19.217	1,500,100
2024-07-08	19.370	19.500	18.650	18.730	18.553	1,311,300
2024-07-05	19.100	19.550	18.820	19.500	19.316	1,020,677
2024-07-04	19.660	20.180	19.180	19.240	19.058	1,522,500
2024-07-03	20.300	20.330	19.560	19.720	19.533	1,398,000
2024-07-02	20.720	20.730	20.070	20.360	20.167	1,835,082
2024-07-01	20.210	20.960	19.660	20.720	20.524	2,475,800
2024-06-28	19.800	20.650	19.690	20.320	20.128	2,325,470
2024-06-27	19.990	20.960	19.710	20.000	19.811	3,208,100
2024-06-26	19.200	20.190	18.810	20.170	19.979	3,061,700
2024-06-25	18.600	20.960	18.600	19.730	19.543	3,760,700
2024-06-24	19.490	19.500	18.420	18.450	18.276	1,431,277
2024-06-21	19.740	19.860	19.320	19.590	19.405	846,100
2024-06-20	20.500	20.660	19.710	19.740	19.553	1,276,077
2024-06-19	20.580	20.650	20.350	20.420	20.227	1,030,677
2024-06-18	20.310	20.620	20.000	20.560	20.366	1,520,600
2024-06-17	20.100	20.600	20.000	20.090	19.900	1,312,286
2024-06-14	20.710	20.850	20.300	20.360	20.167	1,203,654
2024-06-13	20.490	20.650	20.110	20.460	20.266	1,659,400
2024-06-12	20.280	20.690	19.980	20.570	20.128	1,531,623
2024-06-11	19.940	20.180	19.330	20.140	19.707	1,544,700
2024-06-07	19.360	20.080	19.250	19.950	19.521	2,350,801
2024-06-06	20.250	20.420	18.680	18.940	18.533	2,953,577
2024-06-05	20.870	20.900	20.170	20.180	19.746	1,875,100
2024-06-04	21.190	21.190	20.390	21.030	20.578	1,990,700
2024-06-03	22.490	22.500	21.030	21.390	20.930	3,082,700
2024-05-31	22.110	22.540	21.760	22.530	22.046	2,321,700
2024-05-30	21.970	22.720	21.970	22.230	21.752	2,142,300
2024-05-29	21.920	22.460	21.750	22.000	21.527	1,937,200
2024-05-28	21.920	22.470	21.760	21.990	21.517	2,234,700
2024-05-27	22.470	22.650	21.500	22.300	21.821	2,987,905
2024-05-24	23.740	23.740	21.500	22.260	21.781	4,191,319
2024-05-23	23.880	24.700	23.550	23.880	23.367	4,749,719
2024-05-22	23.300	24.350	23.220	24.190	23.670	4,505,997
2024-05-21	24.510	24.510	23.070	23.180	22.682	3,486,796
2024-05-20	23.210	24.390	23.100	24.290	23.768	3,859,981
2024-05-17	23.460	23.500	22.950	23.380	22.877	3,130,763
2024-05-16	22.500	23.480	22.480	23.460	22.956	4,052,266
2024-05-15	22.510	22.990	22.110	22.360	21.879	2,841,189
2024-05-14	22.390	22.890	22.200	22.790	22.300	3,160,600
2024-05-13	23.170	23.250	22.050	22.390	21.909	4,108,819
2024-05-10	24.230	24.490	23.080	23.530	23.024	5,549,000
2024-05-09	24.750	24.990	23.820	24.380	23.856	6,502,951
2024-05-08	23.760	27.500	23.600	24.870	24.335	11,089,720
2024-05-07	22.710	23.400	22.660	23.400	22.897	4,680,254
2024-05-06	22.300	22.920	22.220	22.880	22.388	3,843,277

← NewerPage 10 of 19 · 1,094 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.1250 CNY
2025-06-27	0.1250 CNY
2024-06-13	0.2500 CNY
2023-05-26	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.