Jiangsu Hengli Hydraulic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	54.800	54.880	53.510	53.810	53.810	5,252,890
2024-01-19	54.600	55.200	54.020	54.720	54.720	3,838,169
2024-01-18	55.270	55.450	53.510	55.010	55.010	6,068,569
2024-01-17	56.190	56.560	55.290	55.290	55.290	3,332,029
2024-01-16	55.940	56.360	55.050	56.200	56.200	4,141,369
2024-01-15	56.580	57.040	55.070	56.200	56.200	3,642,517
2024-01-12	55.350	57.750	55.350	56.250	56.250	4,618,164
2024-01-11	56.200	56.420	54.900	56.190	56.190	4,447,530
2024-01-10	54.970	56.600	54.360	56.200	56.200	5,333,884
2024-01-09	52.910	55.880	52.780	54.970	54.970	7,446,163
2024-01-08	53.600	54.160	52.820	53.070	53.070	3,363,968
2024-01-05	54.000	54.710	53.600	53.910	53.910	3,931,598
2024-01-04	55.820	56.020	53.710	54.160	54.160	5,296,283
2024-01-03	55.200	56.200	54.790	55.930	55.930	5,732,847
2024-01-02	54.700	56.170	54.200	55.230	55.230	7,695,631
2023-12-29	52.080	55.010	52.080	54.680	54.680	12,803,076
2023-12-28	49.400	52.290	49.400	52.070	52.070	7,683,619
2023-12-27	50.900	51.020	49.490	49.770	49.770	5,307,712
2023-12-26	51.530	51.800	50.270	50.900	50.900	2,998,400
2023-12-25	50.970	51.610	50.610	51.530	51.530	3,709,923
2023-12-22	51.290	51.900	50.890	51.310	51.310	3,719,023
2023-12-21	50.490	51.760	50.400	51.260	51.260	4,599,975
2023-12-20	50.780	51.660	50.510	50.650	50.650	3,229,458
2023-12-19	50.550	50.880	50.090	50.770	50.770	2,652,716
2023-12-18	50.800	51.160	50.220	50.510	50.510	2,797,230
2023-12-15	50.960	52.160	50.560	51.110	51.110	5,940,172
2023-12-14	51.100	51.720	50.760	50.770	50.770	2,897,221
2023-12-13	52.530	52.820	49.910	51.160	51.160	7,887,427
2023-12-12	53.750	53.870	52.650	52.810	52.810	2,743,971
2023-12-11	52.420	53.500	51.100	53.460	53.460	5,360,264
2023-12-08	54.310	54.660	52.760	52.770	52.770	3,715,000
2023-12-07	55.150	55.890	54.160	54.250	54.250	3,504,936
2023-12-06	55.500	56.650	55.300	55.400	55.400	2,788,414
2023-12-05	55.290	56.060	54.800	55.700	55.700	3,885,363
2023-12-04	55.570	55.730	54.780	55.290	55.290	3,444,686
2023-12-01	56.410	56.410	55.250	55.630	55.630	2,914,104
2023-11-30	55.900	56.650	55.750	56.300	56.300	2,322,385
2023-11-29	56.000	56.580	55.800	56.020	56.020	1,797,874
2023-11-28	56.580	56.700	56.000	56.200	56.200	1,729,388
2023-11-27	56.760	57.330	56.100	56.580	56.580	2,771,531
2023-11-24	57.430	58.000	56.820	56.950	56.950	3,015,700
2023-11-23	56.530	57.460	56.230	57.300	57.300	2,971,923
2023-11-22	57.610	58.980	56.500	56.570	56.570	6,380,475
2023-11-21	58.430	60.200	57.900	58.000	58.000	4,301,494
2023-11-20	58.800	58.980	57.560	58.380	58.380	2,308,513
2023-11-17	58.800	59.100	58.280	58.630	58.630	1,939,563
2023-11-16	58.990	59.180	58.300	58.910	58.910	2,021,740
2023-11-15	59.600	60.260	58.700	59.200	59.200	3,846,923
2023-11-14	57.900	59.650	57.800	59.030	59.030	4,439,169
2023-11-13	57.600	58.200	57.290	58.120	58.120	2,205,627
2023-11-10	57.910	58.170	57.490	57.590	57.590	2,346,576
2023-11-09	58.080	58.850	57.520	58.280	58.280	3,548,408
2023-11-08	57.100	58.640	56.980	58.220	58.220	4,829,352
2023-11-07	57.230	57.690	56.640	57.300	57.300	4,641,344
2023-11-06	57.490	57.490	56.610	57.360	57.360	4,382,700
2023-11-03	55.020	57.220	55.020	57.060	57.060	4,833,879
2023-11-02	55.000	55.750	54.600	55.160	55.160	4,148,186
2023-11-01	56.300	56.300	54.810	55.380	55.380	4,564,751
2023-10-31	58.100	58.400	55.160	56.300	56.300	7,546,164
2023-10-30	57.840	59.220	56.800	59.040	59.040	3,968,118

← NewerPage 12 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.