Jiangsu Hongde Special Parts Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	23.000	23.200	21.880	22.020	21.547	4,497,000
2024-04-29	23.000	23.260	22.350	22.870	22.378	4,918,477
2024-04-26	22.060	23.270	21.250	22.680	22.192	5,802,400
2024-04-25	21.580	22.300	21.390	21.910	21.439	4,193,690
2024-04-24	20.980	21.920	20.610	21.840	21.371	4,524,931
2024-04-23	21.380	21.700	21.050	21.580	21.116	3,280,054
2024-04-22	21.500	21.600	20.080	21.030	20.578	3,935,588
2024-04-19	21.570	22.800	21.080	22.140	21.664	5,934,470
2024-04-18	22.270	22.400	21.000	21.900	21.429	5,569,690
2024-04-17	20.760	22.770	20.760	22.470	21.987	7,550,990
2024-04-16	23.200	23.750	20.060	20.080	19.648	8,023,566
2024-04-15	24.830	25.990	22.600	24.230	23.709	9,011,490
2024-04-12	25.360	27.230	25.360	26.000	25.441	11,122,560
2024-04-11	25.070	27.690	24.810	24.980	24.443	14,024,260
2024-04-10	23.000	25.690	23.000	25.690	25.138	9,032,147
2024-04-09	21.000	22.340	20.980	21.410	20.950	5,602,345
2024-04-08	22.970	23.450	21.030	21.030	20.578	8,286,037
2024-04-03	25.580	27.110	23.610	23.750	23.239	12,843,260
2024-04-02	23.570	25.820	23.570	25.820	25.265	10,966,580
2024-04-01	21.050	21.530	20.970	21.520	21.057	1,903,596
2024-03-29	20.590	21.210	20.520	21.050	20.598	2,393,933
2024-03-28	19.840	20.840	19.840	20.590	20.147	2,166,999
2024-03-27	20.910	20.910	19.840	19.840	19.414	2,117,900
2024-03-26	20.860	21.200	20.210	20.920	20.470	2,273,231
2024-03-25	22.120	22.120	20.630	20.790	20.343	2,276,600
2024-03-22	22.460	22.510	21.600	21.890	21.419	2,982,966
2024-03-21	23.210	23.240	22.190	22.560	22.075	3,795,665
2024-03-20	22.390	23.110	22.250	23.110	22.613	4,132,659
2024-03-19	22.390	22.760	22.130	22.430	21.948	3,958,474
2024-03-18	21.670	22.360	21.590	22.360	21.879	3,768,993
2024-03-15	21.200	21.590	20.970	21.580	21.116	2,502,502
2024-03-14	21.880	22.070	20.750	21.200	20.744	3,579,337
2024-03-13	22.270	22.290	21.660	21.880	21.410	3,303,207
2024-03-12	22.090	22.290	21.890	22.050	21.576	3,136,647
2024-03-11	21.990	22.000	21.360	21.900	21.429	3,179,430
2024-03-08	22.880	22.890	21.610	22.040	21.566	4,413,229
2024-03-07	22.550	23.190	22.310	22.910	22.418	6,309,139
2024-03-06	21.780	22.780	21.600	22.280	21.801	5,098,559
2024-03-05	22.400	22.960	21.640	21.820	21.351	4,583,629
2024-03-04	23.220	23.590	21.230	22.150	21.674	5,642,760
2024-03-01	23.560	24.110	23.000	23.050	22.555	7,929,631
2024-02-29	21.580	24.700	21.570	24.650	24.120	11,420,300
2024-02-28	31.740	31.740	23.510	23.710	23.200	16,321,078
2024-02-27	26.450	26.450	26.440	26.450	25.881	4,080,438
2024-02-26	22.040	22.040	22.040	22.040	21.566	1,151,700
2024-02-23	17.390	18.500	17.330	18.370	17.975	2,268,078
2024-02-22	16.530	17.330	16.310	17.310	16.938	2,062,588
2024-02-21	15.710	17.230	15.710	16.550	16.194	2,477,503
2024-02-20	15.990	16.060	15.300	16.010	15.666	1,659,397
2024-02-19	15.300	16.250	15.300	15.750	15.411	2,625,794
2024-02-08	13.160	15.400	12.660	15.000	14.678	2,786,589
2024-02-07	14.610	14.790	12.620	13.020	12.740	2,963,507
2024-02-06	14.780	15.500	12.990	14.500	14.188	1,972,600
2024-02-05	17.580	17.580	14.530	15.050	14.726	2,137,185
2024-02-02	19.040	19.500	17.060	17.900	17.515	1,263,899
2024-02-01	19.470	19.520	18.590	19.040	18.631	971,851
2024-01-31	21.180	21.180	19.200	19.570	19.149	1,294,300
2024-01-30	22.070	22.170	21.050	21.140	20.686	702,328
2024-01-29	23.210	23.260	21.990	22.070	21.596	705,400
2024-01-26	23.250	23.750	22.950	22.980	22.486	1,043,900

← NewerPage 11 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.