Jiangsu Hongde Special Parts Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	25.880	26.570	25.530	26.500	26.384	2,404,500
2025-07-24	25.960	26.170	25.770	25.810	25.697	1,262,826
2025-07-23	26.250	26.250	25.800	25.810	25.697	1,286,500
2025-07-22	26.520	26.780	26.100	26.290	26.175	1,841,200
2025-07-21	25.940	26.630	25.930	26.520	26.404	1,984,000
2025-07-18	25.610	26.090	25.560	26.030	25.916	1,827,700
2025-07-17	25.670	25.920	25.470	25.550	25.438	1,468,000
2025-07-16	25.400	25.640	25.300	25.600	25.488	1,425,100
2025-07-15	25.710	25.840	25.090	25.400	25.289	1,615,100
2025-07-14	25.480	25.830	25.350	25.780	25.667	1,412,400
2025-07-11	25.750	25.850	25.090	25.490	25.378	1,534,100
2025-07-10	25.990	26.030	25.330	25.600	25.488	1,879,500
2025-07-09	26.190	26.320	25.760	25.910	25.796	2,689,200
2025-07-08	25.600	26.260	25.030	26.080	25.966	4,854,500
2025-07-07	24.860	25.660	24.470	25.420	25.309	3,458,500
2025-07-04	25.190	25.190	24.460	24.500	24.393	3,313,100
2025-07-03	24.880	25.680	24.770	25.200	25.090	4,921,101
2025-07-02	26.090	27.600	24.810	25.180	25.070	6,979,778
2025-07-01	24.970	25.040	24.390	24.750	24.642	1,943,877
2025-06-30	24.600	25.180	24.450	25.000	24.890	2,104,378
2025-06-27	24.580	24.650	24.200	24.410	24.303	1,048,400
2025-06-26	24.660	24.840	24.280	24.520	24.288	1,810,300
2025-06-25	24.560	24.700	24.150	24.410	24.179	2,046,500
2025-06-24	24.020	24.600	23.950	24.490	24.258	1,657,300
2025-06-23	23.320	23.960	22.950	23.850	23.624	1,002,300
2025-06-20	23.610	23.940	23.230	23.280	23.060	1,185,400
2025-06-19	24.240	24.350	23.510	23.610	23.387	1,344,100
2025-06-18	24.320	24.500	24.100	24.340	24.110	1,045,700
2025-06-17	25.080	25.100	24.280	24.490	24.258	1,431,600
2025-06-16	24.070	24.780	23.910	24.580	24.348	1,575,506
2025-06-13	24.200	24.560	24.030	24.070	23.842	1,429,700
2025-06-12	24.290	24.440	24.030	24.350	24.120	1,113,800
2025-06-11	24.240	24.700	24.070	24.290	24.060	1,298,700
2025-06-10	24.280	24.490	23.800	24.150	23.922	1,741,200
2025-06-09	24.190	24.430	23.990	24.300	24.070	1,352,377
2025-06-06	23.800	24.260	23.800	24.180	23.951	1,401,700
2025-06-05	23.900	24.200	23.600	23.870	23.644	1,556,177
2025-06-04	23.530	24.460	23.530	23.920	23.694	3,331,100
2025-06-03	22.600	23.800	22.460	23.390	23.169	3,442,300
2025-05-30	22.890	23.080	22.360	22.590	22.376	1,064,200
2025-05-29	22.640	23.110	22.500	22.950	22.733	1,213,800
2025-05-28	22.690	23.050	22.530	22.710	22.495	1,105,800
2025-05-27	22.780	23.340	22.320	22.690	22.475	1,627,277
2025-05-26	22.320	22.780	22.300	22.640	22.426	897,100
2025-05-23	22.630	22.990	22.340	22.400	22.188	1,593,500
2025-05-22	23.190	23.350	22.450	22.560	22.347	1,434,800
2025-05-21	23.360	23.440	22.870	23.060	22.842	1,205,800
2025-05-20	23.100	23.500	22.940	23.450	23.228	1,531,000
2025-05-19	23.320	23.450	22.680	23.050	22.832	1,149,500
2025-05-16	22.850	23.280	22.850	23.010	22.792	1,203,900
2025-05-15	22.700	23.080	22.440	22.840	22.624	1,277,800
2025-05-14	23.010	23.130	22.620	22.770	22.555	1,039,400
2025-05-13	23.520	23.680	22.890	22.960	22.743	1,103,900
2025-05-12	23.160	23.450	23.060	23.250	23.030	1,177,900
2025-05-09	23.020	23.360	22.750	22.860	22.644	1,142,929
2025-05-08	22.760	23.250	22.660	23.110	22.891	1,128,700
2025-05-07	22.720	23.010	22.430	22.770	22.555	1,497,126
2025-05-06	21.700	22.460	21.700	22.460	22.248	1,791,600
2025-04-30	21.190	21.660	21.080	21.480	21.277	1,349,400
2025-04-29	20.350	21.260	20.350	21.080	20.881	1,685,826

← NewerPage 6 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.