Jiangsu Hongde Special Parts Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	41.000	41.880	39.500	40.420	39.234	3,756,374
2022-08-03	44.180	45.490	40.290	41.020	39.816	5,109,295
2022-08-02	45.130	46.850	43.260	43.870	42.582	4,720,934
2022-08-01	42.980	48.380	42.310	47.100	45.718	7,704,931
2022-07-29	41.240	43.920	40.500	43.250	41.981	5,480,274
2022-07-28	41.480	42.800	41.090	41.850	40.622	3,876,400
2022-07-27	40.550	41.310	40.000	41.190	39.981	2,639,601
2022-07-26	40.890	41.340	39.000	40.550	39.360	2,708,013
2022-07-25	41.210	42.980	40.780	40.800	39.602	2,806,657
2022-07-22	40.800	42.620	40.700	41.530	40.311	3,895,799
2022-07-21	42.990	42.990	40.700	41.100	39.894	5,331,703
2022-07-20	41.880	44.580	41.510	43.650	42.369	5,771,139
2022-07-19	42.950	44.250	41.580	41.970	40.738	5,954,689
2022-07-18	45.640	45.800	42.020	43.930	42.641	6,480,161
2022-07-15	42.580	48.900	41.820	44.800	43.485	8,734,475
2022-07-14	41.000	43.490	40.300	41.580	40.360	7,017,823
2022-07-13	38.500	43.250	38.000	42.300	41.058	8,522,489
2022-07-12	36.700	40.490	36.400	38.800	37.661	6,806,438
2022-07-11	35.140	37.570	35.110	36.550	35.477	3,274,481
2022-07-08	35.090	36.320	35.090	35.390	34.351	2,023,139
2022-07-07	35.680	35.680	34.700	34.950	33.924	1,411,489
2022-07-06	35.660	36.280	35.120	35.370	34.332	1,506,522
2022-07-05	37.160	37.440	35.450	35.800	34.749	1,875,829
2022-07-04	36.730	37.130	36.160	37.130	36.040	1,245,400
2022-07-01	37.350	37.900	36.490	36.690	35.613	1,797,000
2022-06-30	36.350	37.920	36.200	37.410	36.312	2,628,250
2022-06-29	38.080	38.620	36.460	36.460	35.390	3,113,661
2022-06-28	39.500	39.520	38.130	38.450	37.321	2,785,687
2022-06-27	38.150	39.320	38.000	38.600	37.467	3,216,661
2022-06-24	36.800	38.840	36.590	38.150	37.030	3,815,179
2022-06-23	36.140	36.700	36.060	36.630	35.555	1,854,657
2022-06-22	37.780	37.990	36.130	36.300	35.235	2,906,903
2022-06-21	37.770	38.280	36.860	37.810	36.700	3,730,770
2022-06-20	36.740	39.290	36.570	38.280	37.156	5,601,029
2022-06-17	35.530	36.900	35.510	36.520	35.448	2,385,985
2022-06-16	36.100	36.360	35.560	35.700	34.652	1,777,395
2022-06-15	37.070	37.070	35.920	35.930	34.875	2,376,833
2022-06-14	35.880	37.230	35.530	37.030	35.943	3,155,102
2022-06-13	36.280	36.460	35.110	36.180	35.118	1,986,776
2022-06-10	35.520	36.490	35.510	36.100	35.040	2,133,142
2022-06-09	37.700	37.700	35.300	35.450	34.410	3,388,606
2022-06-08	39.550	39.800	37.010	37.700	36.593	4,518,738
2022-06-07	38.980	40.760	38.880	40.180	39.001	5,576,200
2022-06-06	38.060	38.750	37.800	38.600	37.467	2,236,545
2022-06-02	38.880	39.530	37.850	38.130	37.011	2,649,249
2022-06-01	38.790	39.500	38.190	38.850	37.710	2,790,897
2022-05-31	38.300	39.910	38.300	39.160	38.011	3,517,233
2022-05-30	38.030	39.300	37.740	38.840	37.700	3,064,363
2022-05-27	39.080	39.300	37.620	37.860	36.749	3,071,403
2022-05-26	39.080	39.920	38.770	38.850	37.710	2,851,453
2022-05-25	39.360	39.400	38.270	39.030	37.884	3,090,987
2022-05-24	47.280	47.280	39.310	39.500	38.341	5,654,600
2022-05-23	43.350	43.800	42.680	43.800	42.514	3,412,352
2022-05-20	44.470	44.840	42.260	43.280	42.010	4,899,376
2022-05-19	43.220	45.340	42.700	44.570	43.262	4,380,396
2022-05-18	43.820	44.770	43.210	44.090	42.796	4,405,707
2022-05-17	47.340	47.580	43.040	43.800	42.514	6,883,011
2022-05-16	47.500	49.080	46.520	48.310	46.892	6,682,505
2022-05-13	48.000	49.480	46.780	47.650	46.251	6,920,920
2022-05-12	53.000	53.600	47.520	48.390	46.970	10,250,360

← NewerPage 18 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.