Jiangsu Hengli Hydraulic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	61.740	62.880	61.140	61.550	60.955	4,282,613
2023-04-27	61.180	62.490	60.490	61.620	61.025	3,338,131
2023-04-26	59.550	62.460	58.500	61.350	60.757	6,261,877
2023-04-25	66.160	66.750	59.540	59.550	58.975	10,673,823
2023-04-24	67.120	67.660	65.330	66.160	65.521	4,489,493
2023-04-21	68.760	69.680	67.200	67.310	66.660	3,327,837
2023-04-20	71.350	71.350	68.000	68.650	67.987	4,429,003
2023-04-19	67.100	71.610	66.170	70.160	69.482	11,489,984
2023-04-18	65.340	67.390	65.180	67.020	66.373	4,818,099
2023-04-17	64.400	66.280	63.920	65.490	64.857	2,963,476
2023-04-14	65.300	65.790	63.980	64.320	63.699	2,894,267
2023-04-13	65.490	65.520	64.480	65.290	64.659	2,878,824
2023-04-12	65.500	66.000	64.020	65.540	64.907	4,177,003
2023-04-11	66.050	67.100	65.070	65.510	64.877	3,376,253
2023-04-10	66.480	67.090	65.210	65.710	65.075	4,539,275
2023-04-07	65.990	67.580	65.980	66.680	66.036	3,409,862
2023-04-06	67.000	67.000	65.000	65.750	65.115	2,687,627
2023-04-04	66.550	67.990	66.280	67.000	66.353	6,534,524
2023-04-03	66.290	67.300	65.610	66.180	65.541	2,774,040
2023-03-31	66.000	66.450	65.500	66.220	65.580	2,644,638
2023-03-30	64.200	66.200	64.200	66.000	65.362	3,687,627
2023-03-29	64.000	65.150	63.690	64.000	63.382	2,924,916
2023-03-28	63.480	65.200	63.000	63.820	63.204	3,211,760
2023-03-27	62.730	63.870	61.500	63.510	62.897	3,727,567
2023-03-24	65.850	65.850	62.500	62.740	62.134	7,931,964
2023-03-23	63.610	66.640	63.510	65.860	65.224	4,615,088
2023-03-22	62.880	64.600	62.690	64.100	63.481	4,317,992
2023-03-21	62.480	62.970	61.810	62.640	62.035	4,950,177
2023-03-20	63.260	63.700	62.260	62.480	61.876	2,994,501
2023-03-17	63.770	64.700	62.770	63.200	62.590	4,882,092
2023-03-16	64.170	64.900	63.350	63.660	63.045	5,270,311
2023-03-15	67.120	67.120	64.700	64.880	64.253	8,152,830
2023-03-14	68.320	68.320	66.000	66.820	66.175	6,805,492
2023-03-13	66.000	68.300	65.800	68.050	67.393	4,741,422
2023-03-10	67.690	67.690	66.020	66.270	65.630	3,665,339
2023-03-09	68.680	69.020	67.250	68.020	67.363	2,669,973
2023-03-08	68.450	70.230	67.880	68.920	68.254	3,562,695
2023-03-07	68.960	69.090	67.810	67.870	67.214	3,591,309
2023-03-06	70.320	71.380	68.180	69.110	68.442	9,410,237
2023-03-03	71.990	72.730	70.730	71.400	70.710	4,255,981
2023-03-02	69.970	71.500	69.600	71.100	70.413	3,767,410
2023-03-01	69.010	70.500	68.070	70.100	69.423	3,592,393
2023-02-28	69.110	69.590	67.910	68.940	68.274	3,369,576
2023-02-27	69.590	70.220	68.510	69.170	68.502	3,932,151
2023-02-24	71.140	71.500	69.000	69.930	69.255	4,458,759
2023-02-23	71.440	72.400	70.800	71.140	70.453	4,762,579
2023-02-22	72.810	72.960	70.300	71.430	70.740	4,602,211
2023-02-21	72.400	73.360	71.680	73.100	72.394	4,789,999
2023-02-20	68.170	72.850	67.800	72.400	71.701	7,585,897
2023-02-17	67.280	69.680	67.110	67.500	66.848	4,057,208
2023-02-16	69.750	69.750	67.050	67.330	66.680	5,164,559
2023-02-15	69.980	71.360	68.790	69.840	69.165	8,692,040
2023-02-14	69.030	70.350	68.700	70.140	69.462	5,503,961
2023-02-13	65.600	69.910	65.050	69.780	69.106	10,552,223
2023-02-10	64.720	66.770	64.690	65.420	64.788	5,205,374
2023-02-09	63.700	65.400	63.300	65.000	64.372	6,563,940
2023-02-08	64.500	65.000	63.480	63.980	63.362	3,489,977
2023-02-07	65.050	65.380	64.190	64.500	63.877	2,917,873
2023-02-06	64.800	65.060	64.000	65.050	64.422	3,930,509
2023-02-03	65.280	65.390	64.550	65.050	64.422	4,170,377

← NewerPage 15 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.