Jiangsu Hongde Special Parts Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	22.100	22.950	21.810	22.950	22.457	935,475
2024-01-24	22.360	22.660	21.000	22.100	21.625	1,132,767
2024-01-23	22.350	22.430	21.500	22.100	21.625	946,877
2024-01-22	23.880	24.100	22.240	22.410	21.928	887,100
2024-01-19	24.500	24.510	23.840	23.910	23.396	700,750
2024-01-18	25.090	25.130	23.880	24.430	23.905	950,236
2024-01-17	25.870	26.160	25.050	25.080	24.541	609,800
2024-01-16	25.970	26.100	25.350	25.740	25.187	693,400
2024-01-15	26.230	26.350	25.700	25.970	25.412	529,900
2024-01-12	26.440	26.870	26.130	26.140	25.578	589,353
2024-01-11	26.070	26.500	25.950	26.440	25.872	591,525
2024-01-10	26.490	26.690	25.850	26.070	25.510	649,700
2024-01-09	26.250	26.980	26.240	26.560	25.989	882,453
2024-01-08	26.730	26.750	26.160	26.170	25.607	703,300
2024-01-05	27.090	27.320	26.460	26.580	26.009	461,884
2024-01-04	27.170	27.180	26.900	26.980	26.400	464,500
2024-01-03	27.170	27.360	26.920	27.170	26.586	674,700
2024-01-02	27.110	27.420	26.930	27.280	26.694	946,469
2023-12-29	26.700	27.100	26.470	27.100	26.517	1,215,400
2023-12-28	25.590	26.730	25.340	26.570	25.999	1,144,577
2023-12-27	25.250	25.690	25.110	25.560	25.011	670,700
2023-12-26	25.800	25.830	25.160	25.160	24.619	719,599
2023-12-25	26.280	26.280	25.570	25.860	25.304	617,096
2023-12-22	26.620	26.620	26.080	26.260	25.695	730,899
2023-12-21	26.400	26.660	25.750	26.560	25.989	981,664
2023-12-20	26.370	26.920	26.370	26.400	25.832	811,601
2023-12-19	26.080	26.480	25.910	26.260	25.695	579,500
2023-12-18	26.500	26.550	26.080	26.110	25.549	630,796
2023-12-15	26.570	26.770	26.440	26.540	25.969	493,374
2023-12-14	26.630	26.940	26.510	26.570	25.999	518,274
2023-12-13	26.690	27.010	26.250	26.590	26.018	904,191
2023-12-12	26.960	26.960	26.420	26.650	26.077	613,200
2023-12-11	26.620	26.920	26.230	26.730	26.155	758,520
2023-12-08	27.600	27.760	26.610	26.610	26.038	1,053,200
2023-12-07	27.970	27.970	27.310	27.490	26.899	542,400
2023-12-06	27.800	28.150	27.380	27.760	27.163	662,304
2023-12-05	28.220	28.220	27.500	27.530	26.938	535,700
2023-12-04	28.120	28.440	28.090	28.100	27.496	565,600
2023-12-01	28.200	28.380	27.860	27.970	27.369	560,400
2023-11-30	28.610	28.800	27.910	28.220	27.613	615,800
2023-11-29	28.820	28.870	28.460	28.620	28.005	525,100
2023-11-28	28.180	28.870	28.150	28.810	28.191	805,958
2023-11-27	28.450	28.470	27.900	28.250	27.643	456,277
2023-11-24	28.650	28.650	27.940	28.020	27.418	654,097
2023-11-23	28.030	28.680	28.030	28.630	28.015	602,772
2023-11-22	28.560	28.780	28.090	28.110	27.506	717,400
2023-11-21	29.110	29.110	28.510	28.600	27.985	791,182
2023-11-20	28.660	29.150	28.520	29.120	28.494	964,782
2023-11-17	28.420	28.730	28.230	28.580	27.966	631,900
2023-11-16	28.760	28.860	28.380	28.420	27.809	870,000
2023-11-15	28.810	29.190	28.550	28.900	28.279	1,071,936
2023-11-14	28.710	28.790	28.340	28.660	28.044	720,100
2023-11-13	28.240	28.780	28.240	28.720	28.103	693,364
2023-11-10	28.240	28.520	28.030	28.410	27.799	685,668
2023-11-09	28.200	28.540	28.100	28.200	27.594	583,064
2023-11-08	28.520	28.730	28.100	28.320	27.711	775,168
2023-11-07	28.340	28.680	28.200	28.510	27.897	1,015,100
2023-11-06	27.950	28.500	27.930	28.420	27.809	1,047,664
2023-11-03	27.590	28.430	27.250	28.100	27.496	1,235,930
2023-11-02	27.800	27.900	27.310	27.330	26.742	590,400

← NewerPage 12 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.