Jiangsu Hongde Special Parts Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	28.680	28.680	28.160	28.650	28.034	806,472
2023-07-31	28.300	28.650	28.220	28.470	27.858	860,045
2023-07-28	28.540	28.540	27.800	28.310	27.701	895,859
2023-07-27	28.120	28.650	28.030	28.420	27.809	1,227,200
2023-07-26	28.650	28.650	27.840	28.040	27.437	1,172,841
2023-07-25	28.320	28.580	28.200	28.500	27.887	1,137,933
2023-07-24	28.510	28.940	27.960	28.070	27.467	1,559,595
2023-07-21	32.000	32.360	28.630	28.770	28.152	4,050,220
2023-07-20	31.980	32.700	31.660	32.000	31.312	1,791,146
2023-07-19	32.610	32.620	31.660	31.840	31.156	1,691,726
2023-07-18	31.680	32.400	31.330	32.390	31.694	2,214,048
2023-07-17	32.010	32.010	30.910	31.680	30.999	2,208,703
2023-07-14	32.200	32.590	31.900	32.280	31.586	2,509,880
2023-07-13	32.880	32.980	31.800	32.300	31.606	3,676,930
2023-07-12	33.560	33.690	32.500	32.880	32.173	3,354,277
2023-07-11	34.100	34.100	32.850	33.600	32.878	3,644,717
2023-07-10	34.850	34.850	33.630	33.820	33.093	5,658,090
2023-07-07	33.030	35.840	32.160	35.220	34.463	9,455,283
2023-07-06	31.120	33.770	30.450	33.290	32.574	6,142,829
2023-07-05	30.610	31.140	30.400	30.610	29.952	1,308,199
2023-07-04	30.640	31.190	30.640	30.720	30.060	1,262,529
2023-07-03	31.460	31.710	30.580	30.830	30.167	1,883,929
2023-06-30	30.950	31.990	30.500	31.550	30.872	3,008,085
2023-06-29	30.300	31.300	29.910	31.000	30.334	2,468,098
2023-06-28	30.190	30.600	29.480	30.000	29.355	1,216,899
2023-06-27	29.430	30.390	29.260	30.180	29.531	1,478,562
2023-06-26	29.550	30.070	29.110	29.430	28.797	1,064,634
2023-06-21	30.000	30.540	29.590	29.620	28.983	1,422,093
2023-06-20	30.260	30.440	29.810	30.090	29.443	1,304,955
2023-06-19	29.600	30.300	29.600	29.970	29.326	1,384,064
2023-06-16	30.870	30.870	29.500	29.860	29.218	2,288,352
2023-06-15	29.860	31.200	29.600	30.590	29.932	3,041,780
2023-06-14	30.350	30.350	29.650	30.070	29.424	1,821,565
2023-06-13	29.050	30.690	28.760	30.440	29.786	2,204,159
2023-06-12	29.190	29.350	28.390	29.070	28.445	1,232,476
2023-06-09	28.300	29.850	28.230	29.370	28.739	1,876,539
2023-06-08	29.660	29.660	28.480	28.620	28.005	2,197,076
2023-06-07	27.910	29.930	27.470	29.710	29.071	2,663,754
2023-06-06	28.750	28.950	27.750	27.820	27.222	762,552
2023-06-05	28.900	29.140	28.250	28.730	28.112	734,285
2023-06-02	28.560	29.580	28.430	28.910	28.289	991,200
2023-06-01	29.100	29.290	28.460	28.560	27.946	840,100
2023-05-31	29.550	29.760	28.600	29.020	28.396	908,200
2023-05-30	29.490	29.920	29.030	29.550	28.915	1,092,309
2023-05-29	30.110	30.110	29.020	29.490	28.856	1,352,800
2023-05-26	30.660	30.940	29.700	30.040	29.394	2,090,612
2023-05-25	30.220	31.680	29.800	31.150	30.236	2,619,495
2023-05-24	28.900	30.950	28.900	30.410	29.517	2,351,363
2023-05-23	29.800	30.180	29.460	29.460	28.595	1,388,174
2023-05-22	29.200	29.780	29.130	29.610	28.741	783,980
2023-05-19	28.940	29.360	28.800	29.320	28.459	805,364
2023-05-18	28.870	29.040	28.570	28.970	28.120	803,500
2023-05-17	28.100	28.830	28.050	28.680	27.838	612,464
2023-05-16	27.990	28.950	27.870	28.290	27.460	1,035,500
2023-05-15	27.000	28.050	27.000	27.990	27.168	610,093
2023-05-12	26.950	27.590	26.950	27.220	26.421	329,431
2023-05-11	26.570	27.600	26.570	27.290	26.489	500,659
2023-05-10	26.410	26.980	26.400	26.730	25.945	385,154
2023-05-09	27.000	27.100	26.410	26.410	25.635	575,050
2023-05-08	28.090	28.090	27.010	27.180	26.382	524,454

← NewerPage 14 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.