Jiangsu Hengli Hydraulic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	66.320	67.090	65.010	66.700	66.700	3,821,859
2023-07-26	66.390	67.780	66.040	66.350	66.350	2,496,630
2023-07-25	66.360	68.540	66.010	66.380	66.380	4,712,627
2023-07-24	66.910	67.510	65.500	66.180	66.180	3,370,905
2023-07-21	67.850	68.420	66.800	66.900	66.900	2,389,370
2023-07-20	68.370	69.880	67.570	67.870	67.870	4,596,001
2023-07-19	66.000	68.920	65.580	68.680	68.680	6,630,284
2023-07-18	65.940	66.190	64.900	65.970	65.970	2,880,175
2023-07-17	67.170	67.170	65.300	66.010	66.010	2,348,429
2023-07-14	64.800	67.140	64.800	66.420	66.420	4,472,266
2023-07-13	65.310	65.960	64.500	65.550	65.550	5,077,519
2023-07-12	64.260	65.900	63.750	65.110	65.110	3,817,908
2023-07-11	64.400	64.570	63.070	64.330	64.330	3,796,944
2023-07-10	64.650	65.030	63.450	63.960	63.960	4,849,470
2023-07-07	64.880	65.990	63.800	64.660	64.660	7,304,162
2023-07-06	65.350	67.490	64.100	64.870	64.870	8,202,992
2023-07-05	63.440	66.000	62.500	65.350	65.350	10,805,281
2023-07-04	64.240	64.970	62.300	62.680	62.680	8,356,543
2023-07-03	65.300	67.160	64.070	64.700	64.700	11,298,030
2023-06-30	63.000	64.800	62.900	64.330	64.330	3,313,161
2023-06-29	63.220	64.210	62.250	63.860	63.860	5,379,618
2023-06-28	64.170	64.300	62.500	62.950	62.950	4,217,588
2023-06-27	64.350	64.490	63.100	64.160	64.160	4,057,868
2023-06-26	65.500	65.500	63.690	63.990	63.990	8,627,705
2023-06-21	66.340	67.000	65.200	65.800	65.800	7,873,023
2023-06-20	63.410	69.030	63.020	66.350	66.350	9,436,573
2023-06-19	64.300	65.990	63.700	64.180	63.560	7,425,478
2023-06-16	63.370	64.300	62.310	64.170	63.550	6,493,764
2023-06-15	60.600	64.000	59.490	63.550	62.936	9,262,786
2023-06-14	57.440	60.360	57.400	59.490	58.915	8,733,010
2023-06-13	56.910	58.200	56.600	57.110	56.558	3,610,360
2023-06-12	55.570	57.990	55.360	56.900	56.350	5,117,246
2023-06-09	55.400	56.700	55.000	55.500	54.964	3,287,455
2023-06-08	54.840	55.900	54.500	55.700	55.162	3,176,560
2023-06-07	56.010	56.500	54.760	54.760	54.231	4,304,606
2023-06-06	55.700	57.180	55.330	56.180	55.637	4,497,390
2023-06-05	56.140	56.410	55.260	55.690	55.152	4,511,255
2023-06-02	54.600	56.550	54.600	56.300	55.756	6,217,436
2023-06-01	54.520	55.730	54.010	54.880	54.350	3,597,049
2023-05-31	54.630	55.000	53.750	54.560	54.033	4,689,064
2023-05-30	55.080	55.750	53.560	54.690	54.162	6,432,626
2023-05-29	55.300	55.550	53.710	54.810	54.281	6,510,265
2023-05-26	57.930	58.200	54.620	55.260	54.726	4,380,178
2023-05-25	57.010	58.650	56.750	57.800	57.242	5,346,256
2023-05-24	55.940	57.490	55.700	57.210	56.657	4,464,400
2023-05-23	57.330	57.330	55.980	56.030	55.489	3,828,189
2023-05-22	55.880	57.490	55.200	57.190	56.638	3,466,164
2023-05-19	56.330	56.560	55.330	55.860	55.320	4,671,400
2023-05-18	57.200	58.190	55.710	56.500	55.954	4,772,198
2023-05-17	57.420	58.110	56.800	57.200	56.647	2,273,028
2023-05-16	58.040	58.040	56.500	57.570	57.014	3,769,600
2023-05-15	57.700	57.700	56.330	57.420	56.865	4,934,814
2023-05-12	58.200	58.520	57.010	57.220	56.667	4,211,320
2023-05-11	58.530	59.150	57.600	58.000	57.440	3,144,047
2023-05-10	58.670	59.120	57.340	58.450	57.885	3,828,794
2023-05-09	59.000	60.160	57.750	58.670	58.103	3,836,613
2023-05-08	58.940	59.800	58.410	58.960	58.390	4,025,601
2023-05-05	58.310	59.280	57.900	58.940	58.371	8,783,296
2023-05-04	62.000	62.000	56.660	58.420	57.856	10,397,387
2023-04-28	61.740	62.880	61.140	61.550	60.955	4,282,613

← NewerPage 14 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.