600400.SS - Jiangsu Hongdou Industrial Co., Ltd

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20193.41003.42003.39003.40003.40004,374,571
Aug 20, 20193.42003.45003.40003.42003.42005,253,730
Aug 19, 20193.40003.43003.38003.42003.42006,265,511
Aug 16, 20193.38003.41003.38003.38003.38002,444,904
Aug 15, 20193.38003.40003.33003.39003.39005,635,395
Aug 14, 20193.46003.47003.42003.43003.43003,929,309
Aug 13, 20193.47003.48003.42003.43003.43003,783,992
Aug 12, 20193.47003.49003.45003.48003.48002,983,598
Aug 09, 20193.54003.54003.46003.46003.46003,848,609
Aug 08, 20193.52003.59003.50003.54003.54004,714,199
Aug 07, 20193.60003.65003.53003.55003.55007,919,986
Aug 06, 20193.55003.65003.50003.64003.640015,454,175
Aug 05, 20193.50003.52003.48003.48003.48002,559,040
Aug 02, 20193.50003.53003.46003.53003.53003,950,658
Aug 01, 20193.54003.56003.52003.53003.53002,306,458
Jul 31, 20193.57003.57003.53003.56003.56002,870,423
Jul 30, 20193.56003.61003.54003.58003.58004,635,194
Jul 29, 20193.58003.58003.53003.54003.54002,994,011
Jul 26, 20193.56003.59003.53003.58003.58004,628,978
Jul 25, 20193.56003.59003.52003.56003.56004,289,337
Jul 24, 20193.56003.59003.55003.57003.57004,125,628
Jul 23, 20193.58003.58003.54003.56003.56002,817,446
Jul 22, 20193.62003.62003.52003.57003.57004,903,832
Jul 19, 20193.59003.64003.59003.62003.62002,154,227
Jul 18, 20193.63003.63003.59003.60003.60001,649,998
Jul 17, 20193.62003.64003.60003.64003.64002,361,132
Jul 16, 20193.62003.64003.61003.63003.63001,710,768
Jul 15, 20193.62003.63003.58003.62003.62002,220,055
Jul 12, 20193.60003.63003.60003.61003.61001,615,656
Jul 11, 20193.60003.64003.59003.60003.60002,231,242
Jul 10, 20193.63003.64003.60003.60003.60002,099,725
Jul 09, 20193.62003.64003.61003.62003.62001,551,032
Jul 08, 20193.70003.71003.61003.62003.62003,940,718
Jul 05, 20193.69003.72003.68003.70003.70002,582,441
Jul 04, 20193.69003.72003.68003.70003.70002,404,186
Jul 03, 20193.75003.75003.69003.69003.69003,577,688
Jul 02, 20193.79003.79003.73003.74003.74007,294,380
Jul 01, 20193.68003.81003.67003.81003.81006,881,428
Jun 28, 20193.71003.71003.64003.65003.65003,299,237
Jun 27, 20193.70003.73003.70003.70003.70003,790,590
Jun 26, 20193.72003.73003.69003.70003.70002,420,978
Jun 25, 20193.75003.76003.69003.72003.72002,827,696
Jun 24, 20193.79003.80003.74003.76003.76003,453,458
Jun 21, 20193.78003.81003.76003.80003.80006,037,400
Jun 20, 20193.71003.78003.68003.78003.78006,194,083
Jun 19, 20193.75003.76003.71003.71003.71002,928,586
Jun 18, 20193.69003.71003.66003.69003.69001,508,570
Jun 17, 20193.72003.73003.68003.69003.69001,626,156
Jun 14, 20193.75003.75003.67003.73003.73004,372,272
Jun 13, 20193.73003.75003.70003.74003.74002,746,236
Jun 12, 20193.71003.77003.70003.73003.73004,397,626
Jun 11, 20193.64003.74003.62003.74003.74007,051,580
Jun 10, 20193.62003.65003.57003.65003.65002,637,700
Jun 06, 20193.66003.66003.59003.60003.60003,132,204
Jun 05, 20193.60003.62003.57003.61003.61002,823,342
Jun 04, 20193.66003.66003.57003.57003.57003,592,225
Jun 03, 20193.68003.70003.64003.65003.65003,452,900
May 31, 20193.70003.71003.66003.67003.67002,669,536
May 30, 20193.71003.71003.67003.69003.69003,404,157
May 29, 20193.68003.73003.68003.72003.72002,974,354
May 28, 20193.70003.75003.70003.71003.71004,543,703
May 27, 20193.66003.73003.65003.72003.72002,953,127
May 24, 20193.68003.71003.63003.66003.66002,602,528
May 23, 20193.76003.76003.68003.68003.68003,497,113
May 23, 20190.05 Dividend
May 22, 20193.81003.82003.76003.80003.75004,121,582
May 21, 20193.81003.84003.78003.83003.77966,906,141
May 20, 20193.83003.86003.76003.80003.75006,651,228
May 17, 20193.85003.86003.71003.72003.67116,980,550
May 16, 20193.85003.85003.81003.83003.77965,166,632
May 15, 20193.79003.84003.77003.83003.77965,610,452
May 14, 20193.73003.79003.72003.76003.71054,004,448
May 13, 20193.82003.82003.76003.78003.73033,947,018
May 10, 20193.77003.83003.71003.82003.76976,322,445
May 09, 20193.79003.82003.72003.74003.69083,884,430
May 08, 20193.78003.85003.71003.81003.75994,181,048
May 07, 20193.85003.86003.75003.85003.79935,319,132
May 06, 20193.94003.94003.66003.80003.750013,108,753
Apr 26, 20194.15004.45004.13004.33004.273029,596,410
Apr 25, 20194.28004.28004.12004.13004.07579,935,929
Apr 24, 20194.24004.30004.19004.30004.24348,131,736
Apr 23, 20194.25004.28004.21004.22004.16458,310,318
Apr 22, 20194.32004.33004.25004.25004.194111,299,500
Apr 19, 20194.29004.35004.28004.34004.28298,562,827
Apr 18, 20194.38004.39004.31004.32004.263213,761,768
Apr 17, 20194.40004.42004.35004.40004.342114,664,722
Apr 16, 20194.31004.39004.25004.39004.332215,792,769
Apr 15, 20194.43004.47004.34004.35004.292817,671,149
Apr 12, 20194.48004.48004.36004.39004.332224,865,327
Apr 11, 20194.60004.73004.50004.52004.460552,477,990
Apr 10, 20194.86005.16004.81004.90004.835599,657,417
Apr 09, 20194.26004.26004.26004.26004.2039-
Apr 08, 20194.35004.36004.23004.26004.203911,943,314
Apr 04, 20194.38004.42004.29004.34004.282911,801,602
Apr 03, 20194.30004.34004.26004.33004.27308,844,044
Apr 02, 20194.34004.36004.26004.29004.233612,336,007
Apr 01, 20194.25004.35004.24004.33004.273012,455,385
Mar 29, 20194.18004.25004.09004.25004.194111,285,853
Mar 28, 20194.22004.37004.13004.18004.125011,911,415
Mar 27, 20194.30004.34004.17004.26004.20398,134,685
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...