Jiangsu Hongde Special Parts Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	27.660	28.100	26.750	27.080	26.285	424,000
2023-05-04	27.460	27.930	27.340	27.650	26.838	439,159
2023-04-28	27.530	27.840	27.420	27.580	26.771	343,500
2023-04-27	27.660	27.870	27.400	27.500	26.693	348,244
2023-04-26	26.540	28.000	26.500	27.650	26.838	518,200
2023-04-25	27.380	27.730	26.210	26.540	25.761	559,600
2023-04-24	27.410	27.820	27.200	27.730	26.916	576,450
2023-04-21	28.600	28.880	27.400	27.410	26.606	804,123
2023-04-20	28.760	29.010	28.220	28.610	27.770	418,399
2023-04-19	29.160	29.190	28.510	28.630	27.790	509,000
2023-04-18	29.180	29.490	28.400	29.300	28.440	1,018,423
2023-04-17	29.180	30.130	29.180	29.430	28.566	1,270,404
2023-04-14	27.500	29.380	27.140	29.220	28.362	1,728,269
2023-04-13	27.080	28.080	26.870	27.470	26.664	826,437
2023-04-12	27.500	27.500	26.910	27.020	26.227	471,970
2023-04-11	28.000	28.000	27.180	27.190	26.392	586,177
2023-04-10	27.900	28.110	27.620	27.850	27.033	357,177
2023-04-07	28.000	28.230	27.620	27.860	27.042	617,000
2023-04-06	28.000	28.140	27.300	28.000	27.178	679,825
2023-04-04	29.260	29.500	26.440	28.250	27.421	1,317,232
2023-04-03	28.850	29.340	28.700	29.280	28.421	549,900
2023-03-31	29.120	29.130	28.660	28.850	28.003	559,098
2023-03-30	29.570	29.570	28.740	29.060	28.207	661,800
2023-03-29	29.660	29.760	29.050	29.370	28.508	831,841
2023-03-28	30.470	30.920	29.440	29.700	28.828	1,227,157
2023-03-27	30.390	31.100	29.600	30.660	29.760	1,476,299
2023-03-24	29.880	30.330	29.590	29.860	28.984	691,598
2023-03-23	30.180	30.600	29.700	29.950	29.071	1,180,227
2023-03-22	31.000	31.110	30.350	30.360	29.469	1,128,477
2023-03-21	31.220	31.230	30.300	30.800	29.896	1,360,244
2023-03-20	30.160	30.730	29.130	30.480	29.585	1,600,482
2023-03-17	30.070	30.220	29.570	29.830	28.954	764,886
2023-03-16	30.680	30.750	29.300	30.070	29.187	1,466,600
2023-03-15	31.430	31.830	30.850	31.050	30.139	1,783,857
2023-03-14	30.430	31.300	30.280	31.120	30.207	1,731,364
2023-03-13	30.800	31.000	30.210	30.580	29.682	982,573
2023-03-10	30.600	31.000	30.110	30.860	29.954	1,306,102
2023-03-09	31.250	31.270	30.360	30.700	29.799	1,417,729
2023-03-08	30.590	31.150	30.220	30.970	30.061	2,063,034
2023-03-07	29.690	30.850	29.300	30.580	29.682	2,268,524
2023-03-06	29.890	29.890	29.420	29.810	28.935	445,800
2023-03-03	29.630	29.860	29.420	29.730	28.857	535,800
2023-03-02	29.510	30.020	29.300	29.630	28.760	749,300
2023-03-01	29.260	29.490	29.010	29.470	28.605	441,000
2023-02-28	29.280	29.480	28.850	29.260	28.401	548,861
2023-02-27	29.750	29.770	29.230	29.280	28.421	507,945
2023-02-24	30.100	30.300	29.680	29.820	28.945	439,860
2023-02-23	30.070	30.500	29.850	30.090	29.207	591,000
2023-02-22	29.510	30.620	29.310	30.260	29.372	856,459
2023-02-21	29.730	30.000	29.500	29.700	28.828	595,062
2023-02-20	29.360	29.730	29.120	29.730	28.857	508,100
2023-02-17	30.200	30.200	29.130	29.310	28.450	831,586
2023-02-16	30.940	31.090	29.560	29.750	28.877	1,425,056
2023-02-15	31.900	31.980	31.010	31.090	30.178	1,380,974
2023-02-14	31.380	31.560	30.810	31.560	30.634	1,208,038
2023-02-13	30.390	31.470	30.250	31.400	30.478	2,153,945
2023-02-10	30.210	30.620	30.000	30.300	29.411	1,057,027
2023-02-09	29.890	30.300	29.760	30.210	29.323	778,654
2023-02-08	30.500	30.590	29.900	29.950	29.071	700,877
2023-02-07	30.380	30.580	30.030	30.450	29.556	899,763

← NewerPage 15 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.