Jiangsu Hongde Special Parts Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	33.720	33.730	32.500	33.060	32.090	2,334,661
2022-11-03	31.270	33.890	31.270	33.390	32.410	3,182,035
2022-11-02	31.490	31.790	31.260	31.520	30.595	1,192,652
2022-11-01	30.520	31.690	30.290	31.500	30.575	1,189,735
2022-10-31	29.590	30.890	29.590	30.520	29.624	1,259,043
2022-10-28	30.210	30.980	29.280	29.410	28.547	1,857,738
2022-10-27	32.120	32.940	31.150	31.180	30.265	2,442,406
2022-10-26	32.650	32.780	31.820	32.450	31.498	2,621,761
2022-10-25	31.690	33.000	30.900	32.890	31.925	2,989,097
2022-10-24	31.810	32.940	31.550	31.700	30.770	2,494,332
2022-10-21	30.880	33.000	30.800	31.840	30.905	3,025,020
2022-10-20	31.290	31.290	30.430	30.800	29.896	1,290,176
2022-10-19	30.960	31.790	30.580	31.100	30.187	2,034,952
2022-10-18	31.950	31.950	30.800	31.080	30.168	2,091,398
2022-10-17	29.950	31.950	29.380	31.950	31.012	2,297,013
2022-10-14	29.210	30.470	28.920	30.070	29.187	1,657,615
2022-10-13	28.480	29.420	28.320	28.970	28.120	1,088,759
2022-10-12	27.630	28.970	27.020	28.950	28.100	1,377,398
2022-10-11	27.390	27.890	27.280	27.400	26.596	675,000
2022-10-10	27.690	28.340	27.140	27.370	26.567	786,300
2022-09-30	28.560	28.890	27.600	27.680	26.868	961,183
2022-09-29	29.110	29.380	28.390	28.450	27.615	1,138,137
2022-09-28	30.640	30.640	28.780	28.880	28.032	1,266,500
2022-09-27	29.460	30.510	29.460	30.170	29.285	1,308,238
2022-09-26	30.080	30.250	29.280	29.420	28.557	776,350
2022-09-23	30.670	30.840	29.480	29.970	29.090	1,141,191
2022-09-22	30.690	31.310	30.590	30.670	29.770	798,659
2022-09-21	31.020	31.090	30.370	30.890	29.983	683,046
2022-09-20	30.120	31.180	30.120	31.130	30.216	1,284,573
2022-09-19	30.530	30.740	29.910	30.020	29.139	1,016,815
2022-09-16	31.210	31.850	30.230	30.230	29.343	1,585,192
2022-09-15	33.610	33.800	31.300	31.580	30.653	2,865,922
2022-09-14	34.800	35.600	34.020	34.340	33.332	3,496,056
2022-09-13	32.540	33.440	32.340	33.430	32.449	1,938,360
2022-09-09	33.370	33.460	32.400	32.470	31.517	1,620,283
2022-09-08	35.430	35.780	32.880	33.050	32.080	3,213,298
2022-09-07	35.080	36.030	34.800	35.840	34.788	1,412,211
2022-09-06	35.580	35.580	34.170	35.100	34.070	1,283,146
2022-09-05	35.500	36.130	34.910	35.000	33.973	1,122,531
2022-09-02	35.100	35.390	34.510	35.290	34.254	945,600
2022-09-01	35.630	37.000	34.800	35.000	33.973	1,218,367
2022-08-31	36.800	37.170	34.630	34.630	33.614	1,383,717
2022-08-30	37.040	37.420	36.270	36.790	35.710	1,103,767
2022-08-29	35.510	37.440	35.510	37.320	36.225	1,256,517
2022-08-26	36.910	37.550	36.300	36.510	35.438	1,471,066
2022-08-25	39.580	39.580	36.400	37.000	35.914	2,948,278
2022-08-24	40.960	41.270	39.350	39.680	38.515	1,958,290
2022-08-23	41.420	42.200	40.730	40.800	39.602	2,317,017
2022-08-22	42.130	42.910	41.090	41.870	40.641	2,364,581
2022-08-19	44.690	45.110	42.000	42.290	41.049	3,792,710
2022-08-18	43.790	45.270	42.890	44.630	43.320	5,066,798
2022-08-17	44.330	45.580	42.790	43.970	42.679	7,273,853
2022-08-16	39.860	47.360	39.860	43.430	42.155	8,423,693
2022-08-15	38.850	39.560	38.850	39.470	38.312	1,245,025
2022-08-12	40.600	40.640	38.710	38.800	37.661	2,271,284
2022-08-11	40.660	41.450	39.890	40.850	39.651	2,583,562
2022-08-10	40.280	40.990	39.850	40.560	39.370	2,029,719
2022-08-09	40.580	41.870	40.270	40.740	39.544	2,735,736
2022-08-08	39.580	40.970	38.180	40.640	39.447	2,712,772
2022-08-05	40.400	40.420	37.690	39.690	38.525	4,353,400

← NewerPage 17 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.