Jiangsu Hongde Special Parts Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27.200	27.880	27.110	27.810	27.212	938,500
2023-10-31	27.550	27.580	27.020	27.200	26.615	566,399
2023-10-30	27.730	27.730	27.250	27.550	26.958	825,124
2023-10-27	26.820	27.550	26.650	27.460	26.870	690,000
2023-10-26	26.770	26.960	26.270	26.820	26.243	759,500
2023-10-25	27.020	27.550	26.860	26.980	26.400	821,527
2023-10-24	25.920	27.260	25.920	27.230	26.645	950,898
2023-10-23	26.930	26.950	25.860	26.090	25.529	571,474
2023-10-20	27.030	27.700	26.900	26.950	26.371	815,400
2023-10-19	27.060	27.640	26.930	27.050	26.469	580,675
2023-10-18	27.890	27.890	26.930	27.000	26.420	817,447
2023-10-17	27.530	28.010	27.450	27.950	27.349	659,073
2023-10-16	27.880	27.900	27.350	27.580	26.987	798,957
2023-10-13	28.430	28.730	27.600	27.740	27.144	1,409,699
2023-10-12	28.440	28.620	28.050	28.560	27.946	1,181,100
2023-10-11	28.270	28.850	28.000	28.430	27.819	1,297,764
2023-10-10	28.660	28.980	28.230	28.370	27.760	1,145,900
2023-10-09	28.980	29.250	28.370	28.640	28.024	1,553,500
2023-09-28	29.960	30.050	28.920	29.050	28.426	2,778,599
2023-09-27	29.800	31.330	29.510	30.050	29.404	3,568,661
2023-09-26	29.010	30.600	28.820	30.230	29.580	3,614,028
2023-09-25	28.800	29.300	28.410	29.120	28.494	1,374,017
2023-09-22	27.980	28.550	27.610	28.520	27.907	805,227
2023-09-21	27.770	28.190	27.680	27.760	27.163	681,720
2023-09-20	28.300	28.560	27.800	27.950	27.349	943,359
2023-09-19	28.500	29.240	27.970	28.430	27.819	1,677,650
2023-09-18	27.660	29.060	27.500	28.360	27.750	1,319,777
2023-09-15	28.500	29.230	27.810	27.930	27.330	1,026,800
2023-09-14	28.530	28.900	27.800	28.180	27.574	861,300
2023-09-13	28.760	28.870	27.990	28.450	27.838	933,882
2023-09-12	28.740	28.940	28.610	28.670	28.054	398,600
2023-09-11	28.790	29.240	28.570	28.850	28.230	669,093
2023-09-08	28.500	29.040	28.480	28.830	28.210	637,702
2023-09-07	29.120	29.250	28.500	28.600	27.985	832,103
2023-09-06	29.040	29.170	28.800	29.080	28.455	781,500
2023-09-05	29.000	29.390	28.800	29.140	28.514	1,509,000
2023-09-04	28.360	30.000	28.060	29.300	28.670	2,316,200
2023-09-01	28.110	28.440	27.800	28.230	27.623	847,500
2023-08-31	27.990	28.400	27.850	28.070	27.467	1,086,200
2023-08-30	27.650	28.480	27.600	27.930	27.330	1,497,180
2023-08-29	25.800	27.710	25.640	27.540	26.948	1,681,246
2023-08-28	27.890	27.890	25.890	25.890	25.333	970,700
2023-08-25	26.770	26.940	25.970	25.970	25.412	728,600
2023-08-24	27.140	27.330	26.490	26.850	26.273	827,763
2023-08-23	27.560	27.740	27.100	27.110	26.527	625,200
2023-08-22	28.030	28.380	26.940	27.600	27.007	1,177,978
2023-08-21	28.040	28.480	27.930	28.010	27.408	1,049,739
2023-08-18	27.850	28.950	27.850	28.040	27.437	1,489,300
2023-08-17	27.330	28.250	27.200	28.020	27.418	1,198,468
2023-08-16	27.740	27.820	27.000	27.050	26.469	912,599
2023-08-15	27.820	28.020	27.320	27.770	27.173	868,100
2023-08-14	28.280	28.300	27.410	27.830	27.232	1,028,517
2023-08-11	28.130	29.100	27.810	28.320	27.711	1,728,202
2023-08-10	27.760	28.500	27.630	28.220	27.613	1,119,796
2023-08-09	28.240	28.240	27.580	27.730	27.134	944,827
2023-08-08	27.900	28.230	27.810	28.050	27.447	448,156
2023-08-07	28.350	28.380	27.920	27.980	27.379	739,384
2023-08-04	28.330	28.550	28.150	28.260	27.652	749,528
2023-08-03	28.410	28.640	28.120	28.180	27.574	637,951
2023-08-02	28.520	28.580	28.230	28.460	27.848	617,299

← NewerPage 13 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.