Jiangsu Hongde Special Parts Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.910	20.750	19.100	20.600	20.600	1,831,445
2026-10-22	20.680	21.050	20.250	20.300	20.300	1,024,300
2026-10-21	21.380	21.480	20.620	20.760	20.760	847,000
2026-10-20	21.380	21.390	20.460	21.150	21.150	1,205,300
2026-10-19	21.180	21.360	20.130	20.670	20.670	1,874,700
2026-10-16	21.380	21.970	21.050	21.300	21.300	1,558,500
2026-10-15	21.640	21.640	20.610	20.910	20.910	1,913,506
2026-10-14	23.100	23.180	21.910	22.030	22.030	1,279,400
2026-10-13	22.570	23.300	21.880	22.990	22.990	1,469,714
2026-10-12	23.390	24.010	22.970	23.170	23.170	1,471,600
2026-10-09	23.500	23.510	22.260	23.230	23.230	1,599,567
2026-10-08	23.810	24.060	23.340	23.640	23.640	1,181,000
2026-09-30	23.820	24.030	23.470	23.600	23.600	1,033,800
2026-09-29	23.680	23.940	23.410	23.640	23.640	1,316,245
2026-09-28	23.650	23.750	23.130	23.640	23.640	1,505,252
2026-09-24	23.350	23.890	23.120	23.440	23.440	1,435,500
2026-09-23	23.270	23.600	22.700	23.470	23.470	1,305,000
2026-09-22	22.200	23.150	22.090	23.040	23.040	1,705,700
2026-09-21	21.710	22.220	21.670	22.200	22.200	1,074,800
2026-09-18	21.800	22.060	21.680	21.690	21.690	1,039,451
2026-09-17	21.300	21.830	20.900	21.610	21.610	1,198,051
2026-09-16	21.250	21.620	20.890	21.390	21.390	1,031,200
2026-09-15	21.790	21.860	21.150	21.360	21.360	1,484,845
2026-09-14	21.330	22.100	21.080	21.660	21.660	1,344,787
2026-09-11	22.000	22.000	20.990	21.450	21.450	1,795,076
2026-09-10	22.640	22.650	22.110	22.210	22.210	814,700
2026-09-09	22.890	22.970	22.530	22.700	22.700	1,054,149
2026-09-08	23.070	23.150	22.810	23.060	23.060	851,300
2026-09-07	23.070	23.310	22.880	23.140	23.140	1,078,840
2026-09-04	23.330	23.630	22.910	23.130	23.130	922,281
2026-09-03	23.800	24.020	23.090	23.180	23.180	827,209
2026-09-02	23.730	23.950	23.350	23.800	23.800	1,066,693
2026-09-01	23.820	23.930	23.530	23.930	23.930	1,087,510
2026-08-31	23.100	23.940	22.780	23.820	23.820	1,784,757
2026-08-28	23.220	23.550	23.000	23.290	23.290	1,612,800
2026-08-27	23.660	23.770	23.080	23.310	23.310	1,469,519
2026-08-26	23.980	24.200	23.610	24.060	24.060	1,015,719
2026-08-25	23.200	23.990	22.900	23.930	23.930	1,081,100
2026-08-24	23.750	23.750	22.900	23.200	23.200	975,500
2026-08-21	23.270	23.710	22.860	23.640	23.640	1,102,200
2026-08-20	23.010	23.650	22.940	23.540	23.540	986,800
2026-08-19	23.370	23.670	22.700	22.890	22.890	1,069,000
2026-08-18	23.670	23.690	23.270	23.510	23.510	867,500
2026-08-17	23.250	23.740	23.010	23.720	23.720	928,317
2026-08-14	22.930	23.720	22.810	23.250	23.250	1,382,200
2026-08-13	23.510	23.600	22.970	23.000	23.000	1,200,294
2026-08-12	23.590	23.760	23.300	23.510	23.510	1,106,343
2026-08-11	23.550	23.700	23.100	23.420	23.420	1,205,500
2026-08-10	22.540	23.590	22.480	23.550	23.550	1,326,100
2026-08-07	22.840	22.870	22.300	22.700	22.700	1,094,600
2026-08-06	22.730	23.010	22.290	22.780	22.780	1,142,732
2026-08-05	22.600	22.980	22.490	22.930	22.930	1,347,913
2026-08-04	22.500	23.130	22.130	22.700	22.700	1,676,755
2026-08-03	21.540	22.480	21.380	22.330	22.330	1,491,800
2026-07-31	20.630	21.750	20.630	21.330	21.330	1,477,650
2026-07-30	20.920	21.370	20.200	20.550	20.550	1,596,600
2026-07-29	20.640	21.210	20.500	20.980	20.980	1,601,736
2026-07-28	20.500	21.080	20.300	20.550	20.550	1,257,000
2026-07-27	20.070	20.770	19.950	20.550	20.550	1,203,700
2026-07-24	20.280	20.390	19.680	20.040	20.040	1,322,300

Page 1 of 5 · 243 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.