Jiangsu Hongde Special Parts Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.890	30.140	28.750	29.820	29.689	2,917,638
2026-04-23	30.450	31.200	29.700	29.920	29.789	4,181,600
2026-04-22	31.360	32.030	31.100	31.910	31.770	2,041,300
2026-04-21	31.340	31.900	31.130	31.340	31.203	2,024,000
2026-04-20	30.850	31.630	30.770	31.560	31.422	2,447,513
2026-04-17	30.000	31.220	30.000	31.080	30.944	2,618,800
2026-04-16	29.000	30.280	28.710	30.150	30.018	2,581,299
2026-04-15	28.920	29.820	28.920	29.000	28.873	2,293,900
2026-04-14	29.690	29.820	28.260	28.820	28.694	2,790,800
2026-04-13	29.740	29.860	28.770	29.220	29.092	2,197,400
2026-04-10	29.600	30.070	29.500	29.720	29.590	1,231,100
2026-04-09	30.000	30.100	29.270	29.420	29.291	1,181,200
2026-04-08	29.100	30.000	29.100	30.000	29.869	2,125,900
2026-04-07	27.740	28.880	27.430	28.660	28.534	1,988,400
2026-04-03	29.010	29.010	27.340	27.520	27.399	1,554,334
2026-04-02	29.500	29.650	28.500	28.850	28.724	1,495,600
2026-04-01	29.500	29.880	29.150	29.500	29.371	1,777,900
2026-03-31	29.550	29.900	28.750	28.860	28.734	2,171,700
2026-03-30	28.840	29.600	28.390	29.550	29.420	2,306,634
2026-03-27	28.010	29.200	27.520	29.040	28.913	3,139,300
2026-03-26	29.100	29.590	27.920	28.120	27.997	2,121,079
2026-03-25	28.550	29.680	28.550	29.400	29.271	2,733,079
2026-03-24	28.000	28.800	26.900	28.550	28.425	3,301,114
2026-03-23	29.400	29.400	26.710	27.190	27.071	3,840,807
2026-03-20	30.650	31.310	29.510	29.520	29.391	3,728,300
2026-03-19	31.810	32.200	30.410	30.600	30.466	3,175,956
2026-03-18	32.000	33.200	31.740	31.970	31.830	3,627,086
2026-03-17	33.090	33.270	31.740	31.740	31.601	5,603,231
2026-03-16	32.660	34.670	32.650	33.130	32.985	8,686,491
2026-03-13	31.420	32.980	31.060	32.350	32.208	4,533,800
2026-03-12	31.740	31.890	31.030	31.520	31.382	1,692,599
2026-03-11	32.030	32.290	31.400	31.760	31.621	1,499,628
2026-03-10	31.330	31.910	31.240	31.900	31.760	1,504,600
2026-03-09	30.600	31.190	29.910	31.190	31.053	2,076,200
2026-03-06	29.870	31.200	29.770	31.200	31.063	1,891,258
2026-03-05	30.210	30.390	29.540	29.770	29.640	1,452,816
2026-03-04	29.230	29.800	28.880	29.550	29.420	1,617,000
2026-03-03	30.330	30.790	29.600	29.630	29.500	2,464,071
2026-03-02	31.880	32.030	30.210	30.330	30.197	3,195,828
2026-02-27	31.540	32.390	31.300	32.100	31.959	2,170,800
2026-02-26	31.510	31.680	30.990	31.680	31.541	1,438,500
2026-02-25	31.200	31.580	30.990	31.360	31.223	1,611,900
2026-02-24	30.780	31.290	30.720	31.070	30.934	1,217,200
2026-02-13	30.610	30.940	30.350	30.600	30.466	1,240,400
2026-02-12	30.870	30.890	30.320	30.600	30.466	846,300
2026-02-11	30.760	31.040	30.590	30.740	30.605	958,300
2026-02-10	31.090	31.200	30.710	30.750	30.615	918,100
2026-02-09	30.920	31.160	30.840	31.140	31.004	1,259,799
2026-02-06	30.660	31.040	30.300	30.750	30.615	1,348,500
2026-02-05	30.880	30.980	30.470	30.670	30.536	1,645,415
2026-02-04	30.830	31.130	30.440	30.730	30.595	1,344,199
2026-02-03	30.470	30.950	30.110	30.950	30.814	1,897,250
2026-02-02	30.950	31.200	30.070	30.160	30.028	2,101,900
2026-01-30	29.920	30.680	29.450	30.550	30.416	2,190,955
2026-01-29	30.420	30.850	29.800	29.980	29.849	2,170,400
2026-01-28	30.670	30.970	30.200	30.430	30.297	1,741,200
2026-01-27	30.690	31.410	29.850	30.820	30.685	2,738,900
2026-01-26	30.780	31.240	30.420	30.600	30.466	2,272,900
2026-01-23	30.570	30.780	30.310	30.780	30.645	2,032,600
2026-01-22	30.020	30.660	29.880	30.530	30.396	2,189,200

← NewerPage 3 of 5 · 243 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.