Jiangsu Hengli Hydraulic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	52.080	52.080	50.330	50.540	50.540	4,649,325
2024-04-24	50.800	52.490	50.750	51.750	51.750	6,256,593
2024-04-23	52.020	52.300	50.080	51.240	51.240	9,176,093
2024-04-22	53.780	54.030	52.700	52.930	52.930	5,440,385
2024-04-19	53.600	54.300	52.910	53.500	53.500	7,284,950
2024-04-18	54.560	54.990	53.660	53.920	53.920	8,414,205
2024-04-17	52.330	54.880	51.180	54.880	54.880	14,207,766
2024-04-16	52.890	53.300	52.000	52.230	52.230	6,319,096
2024-04-15	51.950	53.880	51.790	53.000	53.000	9,235,446
2024-04-12	52.600	53.350	51.900	52.050	52.050	8,386,300
2024-04-11	50.050	53.360	49.890	52.700	52.700	15,651,316
2024-04-10	49.800	51.080	49.800	50.280	50.280	9,791,889
2024-04-09	50.340	50.530	48.900	49.690	49.690	6,729,117
2024-04-08	50.160	50.390	48.630	48.880	48.880	10,553,395
2024-04-03	52.570	52.570	50.090	50.150	50.150	11,003,752
2024-04-02	52.800	52.960	51.980	52.710	52.710	5,599,276
2024-04-01	50.190	53.240	50.140	52.830	52.830	10,510,191
2024-03-29	50.290	50.400	49.250	50.130	50.130	5,253,260
2024-03-28	51.580	51.640	50.010	50.370	50.370	13,285,718
2024-03-27	55.220	55.310	51.650	51.800	51.800	9,791,429
2024-03-26	55.790	56.030	54.230	55.250	55.250	6,103,377
2024-03-25	54.700	57.500	54.170	56.040	56.040	11,986,735
2024-03-22	53.260	53.780	52.840	53.630	53.630	4,249,263
2024-03-21	54.590	54.760	52.300	53.750	53.750	9,438,715
2024-03-20	55.350	55.580	54.330	54.670	54.670	4,848,599
2024-03-19	56.180	56.250	55.360	55.510	55.510	6,716,548
2024-03-18	57.940	58.160	56.020	56.180	56.180	8,597,012
2024-03-15	58.000	58.610	57.110	57.950	57.950	4,500,707
2024-03-14	57.020	59.300	57.020	58.200	58.200	9,116,682
2024-03-13	56.920	57.990	56.000	56.500	56.500	6,705,676
2024-03-12	55.700	57.250	55.550	57.250	57.250	7,000,692
2024-03-11	56.620	56.900	55.210	55.620	55.620	7,693,516
2024-03-08	56.750	57.000	56.020	56.620	56.620	3,450,941
2024-03-07	57.990	59.180	56.680	56.820	56.820	6,731,091
2024-03-06	58.300	58.390	57.490	57.660	57.660	4,189,796
2024-03-05	56.810	58.760	56.000	58.300	58.300	7,525,018
2024-03-04	56.900	57.280	55.910	57.210	57.210	6,688,392
2024-03-01	56.880	57.140	56.000	56.580	56.580	5,867,136
2024-02-29	55.000	56.970	54.830	56.810	56.810	7,042,755
2024-02-28	57.180	57.470	55.340	55.340	55.340	7,550,033
2024-02-27	56.590	57.250	55.700	57.210	57.210	8,331,192
2024-02-26	52.680	57.150	52.590	56.960	56.960	13,418,733
2024-02-23	53.050	53.850	49.670	52.960	52.960	13,695,686
2024-02-22	53.350	54.000	52.750	53.370	53.370	3,593,883
2024-02-21	52.900	55.220	52.440	53.710	53.710	6,130,081
2024-02-20	55.620	56.000	52.720	53.380	53.380	5,322,944
2024-02-19	54.610	56.560	54.000	55.620	55.620	5,034,635
2024-02-08	53.520	54.660	51.530	54.500	54.500	7,609,065
2024-02-07	53.290	53.750	52.320	53.500	53.500	6,064,681
2024-02-06	49.990	53.700	49.520	53.130	53.130	4,908,088
2024-02-05	49.050	51.170	48.010	49.990	49.990	6,261,980
2024-02-02	48.720	49.200	47.410	48.900	48.900	4,332,738
2024-02-01	48.670	49.220	47.600	48.510	48.510	5,144,465
2024-01-31	48.720	49.590	48.100	48.760	48.760	3,988,812
2024-01-30	49.410	49.730	48.000	48.730	48.730	4,972,395
2024-01-29	51.190	51.780	49.510	49.610	49.610	4,568,950
2024-01-26	51.000	52.560	50.320	51.300	51.300	6,592,687
2024-01-25	52.620	53.850	52.200	52.450	52.450	5,371,750
2024-01-24	52.650	53.200	51.500	52.950	52.950	5,149,817
2024-01-23	53.500	53.800	52.000	52.150	52.150	4,758,383

← NewerPage 11 of 21 · 1,212 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.