Jiangsu Hengli Hydraulic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	45.280	46.100	44.820	45.280	45.280	4,104,976
2024-07-24	45.180	46.180	44.800	45.470	45.470	3,750,552
2024-07-23	46.900	46.900	45.160	45.180	45.180	3,664,486
2024-07-22	46.660	47.180	46.090	46.850	46.850	5,397,052
2024-07-19	44.500	46.880	44.300	46.360	46.360	7,882,389
2024-07-18	42.580	44.880	42.240	44.680	44.680	7,823,881
2024-07-17	42.260	42.980	41.550	42.730	42.730	7,332,186
2024-07-16	43.230	43.350	41.960	42.260	42.260	6,899,379
2024-07-15	43.800	44.100	43.040	43.240	43.240	4,574,716
2024-07-12	44.070	44.280	43.500	43.810	43.810	3,889,676
2024-07-11	43.230	44.560	43.000	44.080	44.080	6,558,169
2024-07-10	42.160	43.240	41.960	43.000	43.000	7,155,146
2024-07-09	43.200	43.200	41.700	42.140	42.140	6,522,245
2024-07-08	43.290	43.290	41.770	42.820	42.820	8,338,767
2024-07-05	45.100	45.100	45.100	45.100	45.100	0
2024-07-04	44.790	45.640	44.500	45.100	45.100	5,100,271
2024-07-03	45.270	45.490	44.380	44.790	44.790	5,925,546
2024-07-02	47.060	47.190	45.070	45.470	45.470	8,448,583
2024-07-01	46.430	47.480	45.700	47.290	47.290	4,158,765
2024-06-28	47.200	47.700	46.370	46.580	46.580	4,569,740
2024-06-27	48.580	48.700	46.660	47.620	47.620	6,179,113
2024-06-26	49.350	49.490	48.150	48.840	48.840	5,934,429
2024-06-25	48.890	50.030	48.720	49.490	49.490	5,624,368
2024-06-24	48.920	49.300	48.200	48.900	48.900	5,441,426
2024-06-21	49.000	49.340	48.060	48.710	48.710	5,735,704
2024-06-20	49.320	49.950	49.020	49.190	49.190	3,296,682
2024-06-19	50.830	50.830	49.310	49.480	49.480	4,622,116
2024-06-18	50.220	51.020	49.280	50.830	50.830	4,957,854
2024-06-17	51.080	51.790	50.090	50.220	50.220	4,511,250
2024-06-14	51.620	52.110	51.030	51.230	51.230	4,283,106
2024-06-13	51.640	51.780	50.920	51.650	51.650	3,189,439
2024-06-12	51.170	51.990	50.600	51.780	51.780	4,697,978
2024-06-11	51.470	51.500	50.650	51.030	51.030	4,296,097
2024-06-07	51.580	52.640	51.430	51.530	51.530	5,259,250
2024-06-06	50.300	51.960	50.040	51.580	51.580	9,100,456
2024-06-05	50.250	50.600	49.710	50.200	50.200	5,711,064
2024-06-04	48.800	50.700	48.300	50.500	50.500	10,163,753
2024-06-03	49.310	49.650	48.190	48.440	48.440	9,462,129
2024-05-31	50.060	50.720	49.550	49.620	49.620	5,484,128
2024-05-30	51.050	51.050	49.810	50.010	50.010	5,113,927
2024-05-29	50.100	51.500	50.100	51.050	51.050	5,730,342
2024-05-28	50.880	50.980	49.880	50.430	50.430	5,970,496
2024-05-27	51.100	51.880	48.630	51.280	51.280	12,998,377
2024-05-24	51.850	52.250	50.950	51.070	51.070	4,653,610
2024-05-23	52.510	53.070	51.460	51.900	51.900	4,809,388
2024-05-22	53.150	54.340	52.680	52.860	52.860	5,102,696
2024-05-21	53.680	54.300	53.130	53.290	53.290	2,713,900
2024-05-20	54.760	55.110	53.210	53.680	53.680	6,182,927
2024-05-17	52.470	53.250	52.050	53.230	53.230	4,774,485
2024-05-16	53.290	53.790	52.230	52.780	52.780	6,078,950
2024-05-15	54.360	54.500	53.200	53.300	53.300	3,595,100
2024-05-14	54.500	55.340	53.880	54.360	54.360	4,493,795
2024-05-13	53.500	55.150	53.210	54.580	54.580	6,141,355
2024-05-10	54.320	54.660	53.090	54.120	54.120	6,469,894
2024-05-09	51.890	55.000	51.310	54.020	54.020	12,320,589
2024-05-08	52.700	53.140	50.800	51.230	51.230	7,532,364
2024-05-07	52.950	53.830	52.600	52.830	52.830	6,515,422
2024-05-06	51.800	53.650	51.310	53.020	53.020	10,768,579
2024-04-30	51.240	51.500	50.500	51.000	51.000	4,658,672
2024-04-29	50.950	51.960	50.260	51.360	51.360	7,933,135

← NewerPage 10 of 21 · 1,217 trading daysOlder →

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.