Jiangsu Hongde Special Parts Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.800	20.960	20.320	20.670	20.475	1,194,100
2025-04-25	20.820	21.100	20.760	20.940	20.742	1,201,550
2025-04-24	20.950	21.220	20.580	20.820	20.623	1,531,050
2025-04-23	20.620	21.050	20.500	20.950	20.752	1,403,529
2025-04-22	20.520	20.620	20.230	20.500	20.306	1,291,200
2025-04-21	20.280	20.620	20.080	20.510	20.316	1,441,300
2025-04-18	20.350	20.560	19.800	20.270	20.078	1,221,300
2025-04-17	20.020	20.570	19.880	20.300	20.108	1,291,600
2025-04-16	20.470	20.670	19.710	20.080	19.890	1,449,900
2025-04-15	20.390	20.750	20.210	20.470	20.276	1,229,700
2025-04-14	20.280	20.790	20.200	20.310	20.118	1,400,400
2025-04-11	19.950	20.400	19.810	20.000	19.811	1,565,200
2025-04-10	19.680	20.480	19.680	20.030	19.841	2,631,700
2025-04-09	18.550	19.470	16.710	19.270	19.088	3,079,716
2025-04-08	19.020	19.650	18.100	18.730	18.553	2,563,716
2025-04-07	21.850	21.850	18.460	18.460	18.285	2,773,900
2025-04-03	23.620	23.740	22.730	23.080	22.862	1,948,800
2025-04-02	22.990	23.970	22.820	23.660	23.436	2,292,900
2025-04-01	22.750	23.420	22.750	23.000	22.782	1,516,700
2025-03-31	22.700	22.790	21.830	22.620	22.406	1,950,200
2025-03-28	23.480	23.910	22.680	22.770	22.555	2,399,600
2025-03-27	24.000	24.280	23.030	23.510	23.288	3,075,600
2025-03-26	23.700	24.410	23.260	24.180	23.951	3,431,223
2025-03-25	23.270	24.100	22.700	23.470	23.248	4,570,223
2025-03-24	25.010	25.280	22.490	23.350	23.129	7,275,993
2025-03-21	26.100	27.280	25.230	25.230	24.991	8,066,979
2025-03-20	24.940	26.890	24.530	26.890	26.636	9,055,230
2025-03-19	24.360	25.150	24.230	24.970	24.734	3,053,800
2025-03-18	23.890	24.780	23.890	24.440	24.209	2,587,600
2025-03-17	23.830	24.020	23.410	23.950	23.723	1,907,600
2025-03-14	23.390	23.840	23.020	23.820	23.595	1,675,600
2025-03-13	23.590	23.660	22.800	23.420	23.198	1,634,200
2025-03-12	23.530	23.800	23.420	23.640	23.416	1,552,200
2025-03-11	23.460	23.680	23.100	23.520	23.298	1,841,500
2025-03-10	23.290	23.780	23.200	23.760	23.535	2,473,200
2025-03-07	23.180	23.480	23.100	23.310	23.090	1,743,600
2025-03-06	23.140	23.490	23.080	23.220	23.000	2,087,000
2025-03-05	23.080	23.190	22.750	23.100	22.882	2,155,800
2025-03-04	22.200	23.140	22.200	23.070	22.852	2,520,735
2025-03-03	22.260	22.830	22.200	22.300	22.089	1,570,999
2025-02-28	23.170	23.210	22.200	22.250	22.040	1,550,200
2025-02-27	23.230	23.500	22.700	23.180	22.961	2,084,000
2025-02-26	22.780	23.450	22.730	23.300	23.080	2,438,399
2025-02-25	22.450	23.090	22.420	22.780	22.565	2,012,400
2025-02-24	22.720	22.870	22.350	22.650	22.436	1,314,500
2025-02-21	22.590	22.870	22.350	22.700	22.485	1,777,700
2025-02-20	22.240	22.670	22.060	22.590	22.376	1,697,900
2025-02-19	21.500	22.240	21.430	22.240	22.030	2,105,500
2025-02-18	22.190	22.200	21.320	21.460	21.257	1,872,200
2025-02-17	22.970	23.050	21.880	22.160	21.950	3,609,515
2025-02-14	22.300	23.070	22.150	22.680	22.465	2,057,151
2025-02-13	21.940	22.580	21.730	22.380	22.168	3,162,200
2025-02-12	22.050	22.060	21.730	21.940	21.732	1,128,600
2025-02-11	22.030	22.230	21.790	21.920	21.713	1,514,024
2025-02-10	21.840	22.160	21.590	22.030	21.822	1,262,600
2025-02-07	22.000	22.180	21.480	21.810	21.604	2,044,036
2025-02-06	21.520	22.090	21.430	21.990	21.782	1,711,124
2025-02-05	21.100	21.790	20.900	21.600	21.396	1,797,000
2025-01-27	21.520	21.690	20.800	20.810	20.613	1,874,200
2025-01-24	21.030	21.410	20.760	21.350	21.148	1,450,500

← NewerPage 7 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.