Jiangsu Hengli Hydraulic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	55.420	58.360	55.270	58.050	58.050	6,773,316
2023-10-26	55.860	56.540	54.970	56.100	56.100	2,681,907
2023-10-25	55.210	57.000	55.210	56.070	56.070	5,127,070
2023-10-24	54.720	54.960	53.600	54.410	54.410	3,837,525
2023-10-23	55.920	56.030	54.020	54.510	54.510	2,358,500
2023-10-20	56.460	56.990	55.000	55.920	55.920	4,235,541
2023-10-19	58.010	58.120	56.360	56.460	56.460	6,353,481
2023-10-18	58.860	59.300	58.000	58.600	58.600	4,165,092
2023-10-17	59.300	59.850	58.760	58.900	58.900	3,726,418
2023-10-16	58.930	59.750	58.270	59.560	59.560	5,554,365
2023-10-13	59.100	59.300	58.540	58.830	58.830	2,820,220
2023-10-12	59.160	59.530	58.620	59.350	59.350	3,741,393
2023-10-11	59.010	59.350	58.510	59.170	59.170	7,555,179
2023-10-10	61.500	62.070	58.700	59.300	59.300	10,595,459
2023-10-09	63.890	64.470	61.500	61.520	61.520	4,446,715
2023-09-28	65.420	65.780	63.400	63.900	63.900	2,678,600
2023-09-27	65.360	66.230	65.080	65.300	65.300	2,444,500
2023-09-26	65.200	66.000	64.680	65.630	65.630	2,474,913
2023-09-25	65.470	66.010	64.800	65.510	65.510	2,589,595
2023-09-22	65.300	65.300	64.010	64.690	64.690	3,062,404
2023-09-21	64.700	66.020	64.670	65.300	65.300	2,345,520
2023-09-20	64.990	65.530	64.550	65.290	65.290	1,572,524
2023-09-19	64.280	65.550	63.810	65.240	65.240	2,423,468
2023-09-18	63.730	65.530	63.150	64.500	64.500	4,219,800
2023-09-15	64.050	64.370	62.990	63.450	63.450	3,539,863
2023-09-14	64.500	64.590	63.310	63.530	63.530	2,449,583
2023-09-13	64.620	65.060	63.770	64.350	64.350	1,881,024
2023-09-12	65.080	65.550	64.150	64.750	64.750	2,243,956
2023-09-11	66.300	67.080	65.000	65.480	65.480	3,025,150
2023-09-08	65.100	66.880	65.100	66.640	66.640	1,962,857
2023-09-07	65.930	66.300	65.250	65.520	65.520	2,627,503
2023-09-06	67.280	68.110	65.800	65.940	65.940	3,544,787
2023-09-05	66.700	67.480	65.750	67.100	67.100	3,436,717
2023-09-04	64.270	67.770	64.270	67.270	67.270	6,582,989
2023-09-01	62.400	64.880	62.170	64.080	64.080	4,198,431
2023-08-31	63.280	64.080	62.040	62.150	62.150	3,901,916
2023-08-30	60.690	63.750	60.500	63.090	63.090	10,007,942
2023-08-29	62.800	63.000	58.270	61.130	61.130	15,501,203
2023-08-28	65.010	66.390	62.520	63.100	63.100	4,645,262
2023-08-25	62.250	63.020	61.600	62.450	62.450	4,290,426
2023-08-24	63.510	63.990	62.450	62.880	62.880	3,622,808
2023-08-23	64.960	65.120	63.300	63.730	63.730	3,109,165
2023-08-22	65.030	65.250	63.750	64.960	64.960	2,065,805
2023-08-21	65.500	65.600	64.500	64.510	64.510	2,295,733
2023-08-18	67.310	67.310	65.630	65.630	65.630	1,648,015
2023-08-17	65.140	67.400	64.130	67.080	67.080	4,082,292
2023-08-16	65.360	65.890	65.010	65.320	65.320	1,738,600
2023-08-15	65.390	65.700	64.400	65.340	65.340	3,695,953
2023-08-14	66.100	66.100	63.930	65.050	65.050	5,012,645
2023-08-11	68.590	68.590	66.170	66.270	66.270	3,987,735
2023-08-10	68.170	68.870	67.500	68.610	68.610	2,889,189
2023-08-09	68.120	68.900	67.400	68.340	68.340	3,170,618
2023-08-08	69.330	69.900	68.200	68.660	68.660	2,538,712
2023-08-07	69.050	69.840	68.250	69.660	69.660	3,350,532
2023-08-04	71.400	71.870	69.000	69.420	69.420	5,217,138
2023-08-03	71.300	71.970	70.430	71.520	71.520	3,174,950
2023-08-02	70.630	73.330	70.270	71.470	71.470	4,960,799
2023-08-01	71.770	73.040	69.990	70.630	70.630	5,564,646
2023-07-31	69.330	72.330	69.000	71.720	71.720	7,331,978
2023-07-28	66.100	69.060	65.910	69.000	69.000	4,331,233

← NewerPage 13 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.