Jiangsu Hongde Special Parts Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	23.200	23.400	22.220	22.790	22.574	2,488,600
2024-10-29	24.000	24.150	22.860	23.100	22.882	3,323,300
2024-10-28	23.540	23.940	23.540	23.850	23.624	3,667,500
2024-10-25	23.390	23.960	23.220	23.600	23.377	4,473,600
2024-10-24	23.700	24.370	23.230	23.410	23.189	5,746,052
2024-10-23	23.800	27.520	23.800	25.120	24.882	9,573,252
2024-10-22	23.290	24.390	22.860	24.050	23.823	5,703,015
2024-10-21	22.880	23.490	22.610	23.250	23.030	4,602,900
2024-10-18	22.030	23.180	21.840	22.700	22.485	4,522,975
2024-10-17	22.460	22.890	21.950	22.000	21.792	3,895,857
2024-10-16	22.450	23.200	22.180	22.460	22.248	4,378,508
2024-10-15	23.580	23.790	22.550	23.280	23.060	6,420,605
2024-10-14	22.510	24.280	21.460	24.270	24.040	8,607,896
2024-10-11	26.870	28.890	23.600	24.060	23.832	15,649,400
2024-10-10	21.470	25.740	21.470	25.740	25.497	4,508,007
2024-10-09	23.000	23.230	20.770	21.450	21.247	4,485,220
2024-10-08	25.320	25.850	21.770	23.850	23.624	5,948,013
2024-09-30	19.990	22.150	19.650	21.760	21.554	4,809,146
2024-09-27	18.600	19.580	18.450	19.220	19.038	2,520,200
2024-09-26	17.900	18.330	17.830	18.280	18.107	1,775,541
2024-09-25	18.200	18.400	17.900	17.930	17.760	1,321,928
2024-09-24	17.400	17.820	17.280	17.750	17.582	1,006,700
2024-09-23	17.330	17.500	17.190	17.190	17.027	428,200
2024-09-20	17.500	17.600	17.250	17.430	17.265	452,900
2024-09-19	17.260	17.760	17.150	17.520	17.354	914,200
2024-09-18	17.500	17.550	16.810	17.160	16.998	671,605
2024-09-13	18.280	18.350	17.480	17.510	17.344	1,001,300
2024-09-12	18.010	18.400	18.010	18.300	18.127	866,041
2024-09-11	17.980	18.330	17.940	18.040	17.869	503,900
2024-09-10	17.650	18.160	17.650	18.090	17.919	807,956
2024-09-09	17.850	18.000	17.630	17.740	17.572	709,400
2024-09-06	18.400	18.470	17.810	17.850	17.681	1,100,205
2024-09-05	18.360	18.690	18.360	18.480	18.305	669,805
2024-09-04	18.600	18.740	18.330	18.390	18.216	819,000
2024-09-03	18.660	19.010	18.610	18.750	18.573	625,600
2024-09-02	19.180	19.280	18.640	18.660	18.484	837,200
2024-08-30	18.990	19.490	18.690	19.200	19.018	1,562,089
2024-08-29	18.410	19.040	18.340	18.850	18.672	1,013,200
2024-08-28	18.400	18.820	18.110	18.500	18.325	1,014,600
2024-08-27	18.770	18.770	18.080	18.400	18.226	927,400
2024-08-26	18.280	19.040	18.280	18.770	18.592	902,056
2024-08-23	18.980	19.400	18.290	18.800	18.622	1,338,256
2024-08-22	19.600	19.980	18.620	18.700	18.523	1,480,100
2024-08-21	18.960	19.380	18.660	19.280	19.098	1,663,100
2024-08-20	19.010	19.150	18.550	18.960	18.781	1,121,077
2024-08-19	19.310	19.340	18.820	18.960	18.781	1,078,400
2024-08-16	19.700	19.760	19.370	19.370	19.187	908,100
2024-08-15	19.450	19.660	19.100	19.430	19.246	1,042,900
2024-08-14	19.410	19.770	19.400	19.420	19.236	792,000
2024-08-13	19.010	19.610	18.890	19.510	19.325	1,153,399
2024-08-12	19.510	19.790	18.960	19.200	19.018	1,248,100
2024-08-09	19.510	19.690	19.280	19.310	19.127	1,019,800
2024-08-08	19.730	19.860	18.940	19.280	19.098	1,506,900
2024-08-07	19.610	19.880	19.580	19.660	19.474	1,166,800
2024-08-06	19.450	19.730	19.380	19.610	19.425	1,615,699
2024-08-05	19.980	20.170	19.040	19.040	18.860	1,853,100
2024-08-02	20.530	20.990	20.030	20.100	19.910	2,223,400
2024-08-01	20.970	21.180	20.710	20.730	20.534	2,289,200
2024-07-31	20.440	21.010	20.280	20.970	20.772	3,221,961
2024-07-30	20.590	21.070	20.520	20.660	20.465	2,412,905

← NewerPage 9 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.