Jiangsu Hongde Special Parts Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.490	20.560	19.420	20.480	20.480	1,264,550
2026-07-22	20.040	20.280	19.310	19.490	19.490	1,531,599
2026-07-21	20.000	20.500	18.500	20.100	20.100	2,682,485
2026-07-20	21.110	21.840	19.570	20.150	20.150	2,214,400
2026-07-17	22.080	22.860	20.900	20.930	20.930	2,263,586
2026-07-16	22.100	22.880	21.850	22.170	22.170	1,743,800
2026-07-15	22.400	23.080	21.970	22.270	22.270	1,811,558
2026-07-14	21.790	22.500	21.300	22.330	22.330	1,850,800
2026-07-13	22.500	24.140	21.630	21.800	21.800	2,491,200
2026-07-10	22.000	23.290	21.920	22.620	22.620	2,371,100
2026-07-09	22.110	23.870	21.510	22.080	22.080	2,778,285
2026-07-08	22.720	22.990	21.900	22.110	22.110	1,734,900
2026-07-07	23.810	23.970	22.690	22.700	22.700	2,279,500
2026-07-06	25.350	25.590	23.400	23.620	23.620	3,412,100
2026-07-03	25.800	26.450	25.010	25.480	25.480	4,035,382
2026-07-02	23.390	26.990	23.180	25.450	25.450	5,211,624
2026-07-01	22.000	23.300	21.740	23.100	23.100	1,909,200
2026-06-30	22.190	22.490	21.650	22.180	22.180	1,409,800
2026-06-29	21.770	22.330	21.000	22.330	22.330	1,897,900
2026-06-26	22.440	22.500	21.530	21.890	21.890	1,112,300
2026-06-25	23.460	23.460	22.130	22.350	22.350	1,189,100
2026-06-24	23.960	24.540	23.120	23.460	23.460	1,191,100
2026-06-23	23.600	24.500	23.430	24.200	24.200	1,458,300
2026-06-22	23.110	23.600	22.370	23.600	23.600	1,393,508
2026-06-18	23.430	23.810	22.900	23.400	23.400	1,098,200
2026-06-17	24.070	24.260	23.430	23.770	23.770	1,395,100
2026-06-16	24.950	24.950	23.580	24.180	24.180	1,629,700
2026-06-15	24.900	25.700	24.320	24.570	24.570	1,165,000
2026-06-12	24.590	25.100	24.250	24.640	24.640	974,000
2026-06-11	24.800	24.800	23.910	24.470	24.470	1,072,453
2026-06-10	24.860	25.330	24.030	24.840	24.840	1,089,323
2026-06-09	25.020	25.560	24.850	25.000	25.000	1,074,347
2026-06-08	25.530	25.990	24.310	24.990	24.990	1,420,755
2026-06-05	25.310	26.390	24.700	25.890	25.890	1,492,730
2026-06-04	25.800	26.100	25.030	25.400	25.400	1,153,800
2026-06-03	26.240	26.480	25.770	25.950	25.950	1,290,900
2026-06-02	27.000	27.450	26.100	26.280	26.280	1,532,845
2026-06-01	25.760	27.690	25.730	27.100	27.100	2,298,845
2026-05-29	27.520	27.600	25.720	25.900	25.900	1,768,845
2026-05-28	27.190	27.570	26.480	27.360	27.360	1,278,800
2026-05-27	28.080	28.080	26.900	27.260	27.260	1,842,100
2026-05-26	28.510	28.990	27.880	28.090	28.090	1,622,800
2026-05-25	29.590	30.080	28.120	28.510	28.385	1,898,255
2026-05-22	28.860	29.800	28.330	29.740	29.610	1,815,668
2026-05-21	30.300	30.480	28.520	28.630	28.505	1,759,500
2026-05-20	30.510	30.510	29.500	30.270	30.137	1,631,300
2026-05-19	30.880	31.330	30.080	30.520	30.386	1,932,812
2026-05-18	30.910	30.990	30.280	30.880	30.745	1,604,579
2026-05-15	30.860	31.230	30.470	30.680	30.546	1,874,700
2026-05-14	30.900	31.240	30.530	30.620	30.486	2,353,600
2026-05-13	31.850	32.000	30.680	30.920	30.784	3,436,832
2026-05-12	33.490	33.490	31.910	32.110	31.969	3,070,015
2026-05-11	32.750	33.990	32.030	33.650	33.503	4,100,453
2026-05-08	31.740	32.880	31.380	32.840	32.696	2,994,180
2026-05-07	31.450	31.760	31.040	31.570	31.432	1,933,200
2026-05-06	30.900	32.000	30.810	31.100	30.964	2,609,381
2026-04-30	30.700	31.110	30.460	30.900	30.765	1,891,700
2026-04-29	30.130	30.790	30.100	30.500	30.366	2,057,900
2026-04-28	30.400	30.930	30.000	30.260	30.127	2,031,300
2026-04-27	29.810	30.590	29.670	30.530	30.396	2,534,400

← NewerPage 2 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.