Jiangsu Hengli Hydraulic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	77.000	83.050	76.280	83.050	83.050	8,227,304
2026-10-16	79.800	79.800	77.400	78.130	78.130	5,521,908
2026-10-15	78.530	79.480	77.170	79.480	79.180	10,277,309
2026-10-14	83.580	83.950	80.020	80.130	79.828	9,294,315
2026-10-13	82.880	83.980	80.270	83.960	83.643	9,297,569
2026-10-12	84.330	85.380	83.010	83.980	83.663	6,494,807
2026-10-09	87.000	87.440	82.460	84.750	84.750	12,071,868
2026-10-08	88.500	89.680	86.500	87.390	87.390	9,350,679
2026-09-30	90.120	90.960	89.330	90.310	90.310	5,103,227
2026-09-29	89.100	90.860	88.200	90.820	90.820	6,471,377
2026-09-28	91.500	92.250	89.580	90.000	90.000	10,088,079
2026-09-24	91.600	93.900	90.700	92.300	92.300	9,573,159
2026-09-23	92.390	93.250	91.050	91.600	91.600	6,347,926
2026-09-22	93.600	95.080	91.960	92.390	92.390	7,311,194
2026-09-21	93.000	96.000	92.500	93.480	93.480	10,053,423
2026-09-18	94.930	95.550	92.200	92.200	92.200	6,854,187
2026-09-17	94.470	95.500	91.900	93.490	93.490	14,207,886
2026-09-16	97.870	98.010	90.200	92.600	92.600	28,573,499
2026-09-15	101.17	101.40	97.900	98.810	98.810	4,934,502
2026-09-14	100.05	102.97	98.650	101.17	101.17	3,758,317
2026-09-11	100.60	100.67	98.060	100.00	100.00	3,138,042
2026-09-10	101.50	101.63	100.00	100.10	100.10	2,194,461
2026-09-09	102.37	102.40	101.02	101.63	101.63	2,841,335
2026-09-08	100.50	104.15	100.25	102.13	102.13	5,065,278
2026-09-07	98.900	101.77	98.730	101.03	101.03	5,932,016
2026-09-04	100.70	101.60	97.900	99.030	99.030	4,078,784
2026-09-03	100.77	101.58	98.830	100.16	100.16	3,542,083
2026-09-02	101.98	101.98	99.600	100.28	100.28	3,250,243
2026-09-01	102.01	102.88	101.10	101.88	101.88	3,248,247
2026-08-31	100.50	102.57	100.36	102.50	102.50	3,935,638
2026-08-28	103.00	104.70	101.32	101.36	101.36	5,119,196
2026-08-27	97.150	103.36	96.170	103.00	103.00	10,904,356
2026-08-26	100.74	101.42	97.100	97.150	97.150	9,660,021
2026-08-25	103.22	105.40	97.250	100.74	100.74	14,353,576
2026-08-24	105.99	108.75	104.03	105.11	105.11	4,133,300
2026-08-21	101.03	105.94	100.70	105.79	105.79	7,744,983
2026-08-20	101.16	102.59	100.40	101.40	101.40	4,404,724
2026-08-19	107.83	107.90	100.70	101.00	101.00	10,364,373
2026-08-18	108.00	109.40	106.69	107.99	107.99	5,289,844
2026-08-17	106.29	110.03	104.55	108.82	108.82	7,120,840
2026-08-14	105.99	107.80	104.44	106.28	106.28	4,469,230
2026-08-13	105.33	108.30	104.81	106.01	106.01	5,630,782
2026-08-12	107.00	107.00	103.83	105.35	105.35	6,436,497
2026-08-11	103.01	108.47	102.32	107.22	107.22	9,727,576
2026-08-10	104.10	104.99	103.19	103.88	103.88	5,610,982
2026-08-07	105.07	105.80	103.29	104.00	104.00	6,486,529
2026-08-06	105.18	106.98	104.20	105.10	105.10	5,228,801
2026-08-05	105.66	106.86	104.30	105.68	105.68	6,033,631
2026-08-04	109.80	109.99	105.14	106.30	106.30	6,382,526
2026-08-03	109.98	112.20	107.77	109.84	109.84	6,473,063
2026-07-31	104.69	109.41	101.75	108.45	108.45	10,040,233
2026-07-30	101.00	104.26	99.400	103.00	103.00	7,685,972
2026-07-29	103.60	104.36	98.880	102.93	102.93	8,010,178
2026-07-28	104.48	106.42	103.65	103.80	103.80	4,832,398
2026-07-27	107.47	108.08	104.50	105.48	105.48	3,847,453
2026-07-24	105.99	107.49	105.00	106.79	106.79	5,315,160
2026-07-23	104.00	107.60	102.40	107.42	107.42	5,572,848
2026-07-22	106.00	106.00	102.84	104.08	104.08	5,873,286
2026-07-21	102.96	107.15	102.96	106.55	106.55	7,731,087
2026-07-20	104.99	105.30	100.52	103.51	103.51	7,888,969

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.6200 CNY
2022-06-09	0.7300 CNY
2021-06-15	0.6000 CNY
2020-07-01	0.8880 CNY
2019-07-03	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.