Jiangsu Hongde Special Parts Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	29.370	29.920	29.250	29.880	29.749	1,825,730
2026-01-20	29.910	29.970	29.250	29.490	29.361	2,403,499
2026-01-19	28.900	29.740	28.500	29.590	29.460	2,403,199
2026-01-16	28.680	28.870	28.390	28.600	28.475	1,506,226
2026-01-15	28.170	28.770	28.170	28.530	28.405	1,262,900
2026-01-14	28.680	29.100	28.020	28.600	28.475	2,271,300
2026-01-13	27.940	29.270	27.700	28.670	28.544	3,210,317
2026-01-12	27.720	27.980	27.410	27.850	27.728	1,580,593
2026-01-09	27.290	27.660	27.190	27.550	27.429	1,385,800
2026-01-08	26.940	27.580	26.860	27.310	27.190	1,643,585
2026-01-07	27.260	27.310	26.800	26.940	26.822	1,163,900
2026-01-06	27.160	27.470	27.010	27.230	27.111	1,592,038
2026-01-05	26.770	27.440	26.660	27.150	27.031	1,946,400
2025-12-31	26.690	26.840	26.150	26.790	26.673	1,179,900
2025-12-30	26.520	26.850	26.330	26.550	26.434	1,199,338
2025-12-29	26.450	26.710	26.280	26.650	26.533	1,155,500
2025-12-26	26.800	27.190	26.290	26.400	26.284	1,233,400
2025-12-25	26.820	26.860	26.230	26.650	26.533	1,362,800
2025-12-24	26.280	26.800	26.070	26.680	26.563	1,096,300
2025-12-23	26.350	26.580	26.010	26.280	26.165	1,091,000
2025-12-22	26.470	26.790	26.250	26.300	26.185	1,143,800
2025-12-19	26.000	26.450	26.000	26.380	26.264	795,100
2025-12-18	25.560	26.280	25.180	26.000	25.886	1,149,400
2025-12-17	25.520	25.750	24.860	25.560	25.448	1,315,400
2025-12-16	25.990	26.030	25.350	25.630	25.518	1,406,500
2025-12-15	25.950	26.480	25.660	25.910	25.796	1,262,500
2025-12-12	26.350	26.810	25.940	25.990	25.876	1,415,600
2025-12-11	27.090	27.480	26.240	26.280	26.165	1,765,200
2025-12-10	27.510	27.950	27.070	27.090	26.971	1,360,300
2025-12-09	28.160	28.440	27.570	27.670	27.549	1,067,100
2025-12-08	28.120	28.590	27.960	28.290	28.166	1,078,700
2025-12-05	26.970	28.160	26.800	27.990	27.867	1,740,528
2025-12-04	27.790	27.860	26.880	26.960	26.842	1,235,700
2025-12-03	28.090	28.370	27.600	27.790	27.668	1,343,542
2025-12-02	28.870	28.870	27.820	27.960	27.837	1,557,470
2025-12-01	28.760	29.020	28.410	28.470	28.345	2,057,897
2025-11-28	27.640	28.530	22.150	28.300	28.176	2,460,597
2025-11-27	27.320	27.750	27.220	27.640	27.519	858,200
2025-11-26	27.790	28.100	27.130	27.190	27.071	1,220,900
2025-11-25	27.540	28.250	27.420	27.680	27.559	1,153,100
2025-11-24	26.860	27.750	26.860	27.420	27.300	1,621,843
2025-11-21	28.500	29.030	26.800	26.860	26.742	2,065,138
2025-11-20	29.000	29.280	28.510	28.810	28.684	979,500
2025-11-19	29.820	29.990	28.800	28.870	28.743	1,430,400
2025-11-18	30.100	30.100	29.600	29.850	29.719	1,227,300
2025-11-17	29.830	30.180	29.450	30.100	29.968	1,582,053
2025-11-14	29.090	29.850	28.930	29.560	29.430	1,579,057
2025-11-13	29.050	29.380	28.870	29.180	29.052	976,100
2025-11-12	29.170	29.350	28.800	29.140	29.012	1,039,300
2025-11-11	29.310	29.590	29.120	29.160	29.032	1,018,100
2025-11-10	29.500	29.680	29.110	29.280	29.152	1,107,200
2025-11-07	29.780	29.780	29.400	29.510	29.381	1,048,700
2025-11-06	29.570	29.700	29.260	29.640	29.510	1,432,218
2025-11-05	28.910	29.570	28.520	29.470	29.341	2,171,800
2025-11-04	29.050	29.280	28.690	28.920	28.793	1,467,911
2025-11-03	29.100	29.270	28.710	29.050	28.923	2,128,900
2025-10-31	28.670	29.280	28.670	28.720	28.594	2,646,141
2025-10-30	28.840	29.260	28.530	28.740	28.614	2,143,241
2025-10-29	30.810	30.880	28.860	29.040	28.913	3,988,900
2025-10-28	30.320	30.800	29.950	30.630	30.496	2,171,203

← NewerPage 4 of 5 · 242 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.