Jiangsu Hongde Special Parts Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	30.220	30.350	29.380	30.300	30.167	2,103,500
2025-10-24	29.460	30.100	29.110	29.960	29.829	2,014,277
2025-10-23	29.080	29.480	28.730	29.460	29.331	2,113,280
2025-10-22	28.770	29.380	28.520	29.130	29.002	2,129,953
2025-10-21	27.990	28.700	27.900	28.660	28.534	1,918,680
2025-10-20	27.670	28.240	27.540	28.000	27.877	1,792,700
2025-10-17	27.650	27.930	27.100	27.500	27.379	2,011,800
2025-10-16	28.380	28.500	27.440	27.510	27.389	1,297,800
2025-10-15	27.960	28.460	27.800	28.370	28.246	1,552,300
2025-10-14	28.630	28.870	27.800	27.960	27.837	1,516,371
2025-10-13	27.450	28.590	26.500	28.370	28.246	1,839,796
2025-10-10	28.180	28.880	27.820	28.600	28.475	2,167,600
2025-10-09	28.100	28.420	27.980	28.300	28.176	1,361,401
2025-09-30	28.200	28.550	28.010	28.100	27.977	1,136,600
2025-09-29	28.300	28.580	27.660	28.170	28.047	1,751,100
2025-09-26	27.440	28.580	27.180	28.150	28.027	2,313,713
2025-09-25	27.850	28.300	27.330	27.540	27.419	1,880,096
2025-09-24	26.890	27.820	26.210	27.820	27.698	2,425,900
2025-09-23	27.390	27.630	25.710	26.780	26.663	2,633,998
2025-09-22	28.120	28.310	27.130	27.390	27.270	1,399,943
2025-09-19	29.170	29.170	27.800	28.100	27.977	2,843,500
2025-09-18	29.910	29.910	28.800	29.170	29.042	3,535,480
2025-09-17	29.790	29.940	29.450	29.910	29.779	2,193,195
2025-09-16	29.480	29.800	29.180	29.800	29.669	2,539,900
2025-09-15	29.350	29.850	29.180	29.550	29.420	3,192,790
2025-09-12	29.280	29.690	29.010	29.420	29.291	1,852,100
2025-09-11	29.140	29.500	28.910	29.420	29.291	3,617,312
2025-09-10	29.510	29.850	28.790	29.060	28.933	2,094,943
2025-09-09	29.000	29.970	28.700	29.440	29.311	3,189,102
2025-09-08	29.400	29.410	28.320	29.060	28.933	3,131,100
2025-09-05	29.070	29.570	28.720	29.570	29.440	2,213,700
2025-09-04	29.270	29.680	28.420	29.100	28.972	2,428,406
2025-09-03	29.700	29.800	28.920	29.460	29.331	2,491,501
2025-09-02	30.180	30.690	28.880	29.800	29.669	4,879,999
2025-09-01	28.620	30.880	28.480	29.790	29.659	5,384,800
2025-08-29	28.880	29.280	28.350	28.620	28.495	3,302,202
2025-08-28	28.390	28.680	27.380	28.410	28.285	3,814,800
2025-08-27	29.150	29.240	28.230	28.400	28.276	2,917,000
2025-08-26	28.980	29.110	28.580	29.050	28.923	1,772,600
2025-08-25	28.810	29.180	28.610	28.840	28.714	2,034,506
2025-08-22	28.820	28.940	28.590	28.800	28.674	1,898,900
2025-08-21	28.760	29.040	28.480	28.660	28.534	2,273,687
2025-08-20	28.950	29.070	28.550	28.880	28.753	2,246,674
2025-08-19	28.950	29.110	28.630	28.990	28.863	2,556,306
2025-08-18	29.000	29.000	28.500	28.840	28.714	3,252,394
2025-08-15	28.540	29.150	28.410	28.800	28.674	4,483,217
2025-08-14	29.180	29.330	28.400	28.820	28.694	3,840,474
2025-08-13	29.050	29.110	28.360	28.840	28.714	3,465,674
2025-08-12	28.900	29.120	28.430	28.630	28.505	3,823,400
2025-08-11	28.750	29.810	28.400	29.220	29.092	5,588,000
2025-08-08	27.760	28.760	27.510	28.650	28.524	4,021,374
2025-08-07	28.280	28.490	27.680	27.800	27.678	2,100,900
2025-08-06	27.820	28.260	27.480	28.200	28.076	3,019,490
2025-08-05	27.230	28.330	27.150	27.830	27.708	3,716,690
2025-08-04	27.080	27.600	26.500	27.230	27.111	2,649,500
2025-08-01	26.580	27.480	26.580	26.930	26.812	2,765,920
2025-07-31	26.990	28.240	26.750	26.810	26.693	2,899,100
2025-07-30	27.190	27.980	26.900	27.100	26.981	3,529,816
2025-07-29	26.880	27.130	26.550	27.130	27.011	2,047,174
2025-07-28	26.440	27.390	26.400	26.900	26.782	2,829,200

← NewerPage 5 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.