Jiangsu Hengli Hydraulic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	65.810	66.310	64.860	64.930	64.303	4,887,847
2023-02-01	65.100	66.830	65.060	66.280	65.640	3,827,694
2023-01-31	67.080	67.490	65.350	65.430	64.798	5,064,094
2023-01-30	68.510	68.660	66.490	66.820	66.175	5,203,553
2023-01-20	68.180	68.280	66.800	68.160	67.502	4,108,522
2023-01-19	67.670	68.380	66.960	67.930	67.274	4,391,095
2023-01-18	68.920	70.250	67.580	67.990	67.333	6,214,326
2023-01-17	66.560	69.480	66.100	69.040	68.373	5,646,265
2023-01-16	67.590	67.840	65.350	66.490	65.848	6,837,045
2023-01-13	66.820	67.700	66.350	67.230	66.581	3,453,134
2023-01-12	66.610	67.670	66.000	66.750	66.105	4,838,904
2023-01-11	66.210	67.950	65.590	67.150	66.501	5,415,616
2023-01-10	66.010	66.700	64.880	66.200	65.561	4,444,867
2023-01-09	64.370	67.880	63.700	66.200	65.561	7,051,029
2023-01-06	63.420	64.500	62.280	63.990	63.372	3,412,817
2023-01-05	62.400	63.490	61.450	63.400	62.788	3,640,975
2023-01-04	61.300	63.580	61.300	62.400	61.797	4,701,918
2023-01-03	62.500	63.110	61.100	61.710	61.114	4,781,354
2022-12-30	63.240	64.790	62.350	63.150	62.540	3,803,123
2022-12-29	62.100	64.020	62.040	62.850	62.243	4,338,038
2022-12-28	63.220	64.950	61.960	62.100	61.500	5,078,429
2022-12-27	62.470	63.990	62.000	63.500	62.887	3,429,125
2022-12-26	61.660	62.550	61.390	62.200	61.599	3,309,148
2022-12-23	62.690	63.000	60.910	61.440	60.847	3,419,292
2022-12-22	63.300	64.380	62.380	63.170	62.560	3,942,759
2022-12-21	63.710	65.300	62.580	63.100	62.490	3,006,581
2022-12-20	64.590	65.220	62.900	63.700	63.085	5,963,175
2022-12-19	63.090	66.080	62.720	65.000	64.372	9,661,025
2022-12-16	60.060	63.250	60.010	63.110	62.500	8,601,678
2022-12-15	61.220	63.340	58.870	60.870	60.282	14,882,986
2022-12-14	62.390	62.850	60.710	61.300	60.708	9,484,035
2022-12-13	65.010	65.250	62.260	62.260	61.659	8,878,490
2022-12-12	64.010	66.250	64.010	65.010	64.382	3,566,440
2022-12-09	62.890	66.100	62.450	65.490	64.857	8,790,630
2022-12-08	62.800	63.300	61.800	62.800	62.193	4,514,690
2022-12-07	64.000	64.010	61.940	62.500	61.896	8,102,926
2022-12-06	63.750	65.500	63.500	64.340	63.719	5,477,278
2022-12-05	62.200	65.260	62.200	64.330	63.709	6,597,091
2022-12-02	62.140	62.660	61.320	62.020	61.421	5,038,321
2022-12-01	65.950	66.940	61.900	62.120	61.520	7,989,078
2022-11-30	64.900	67.000	64.900	65.770	65.135	4,687,672
2022-11-29	64.200	65.700	62.610	65.400	64.768	5,963,512
2022-11-28	62.340	63.630	61.470	62.680	62.075	5,328,440
2022-11-25	63.260	64.300	62.500	63.830	63.213	4,648,591
2022-11-24	64.120	65.200	63.000	63.900	63.283	5,989,620
2022-11-23	64.870	65.300	63.000	63.960	63.342	6,471,968
2022-11-22	67.000	67.250	64.230	64.850	64.224	6,674,780
2022-11-21	63.930	68.530	63.500	67.210	66.561	7,661,584
2022-11-18	63.410	65.480	63.380	64.750	64.125	6,557,923
2022-11-17	64.140	65.050	61.900	63.400	62.788	6,664,303
2022-11-16	64.980	67.300	64.200	64.380	63.758	10,344,002
2022-11-15	64.340	65.840	63.300	64.600	63.976	7,801,394
2022-11-14	66.430	69.100	62.650	64.660	64.035	16,908,318
2022-11-11	59.420	64.630	59.420	64.630	64.006	13,072,043
2022-11-10	60.000	60.280	57.800	58.750	58.183	4,805,512
2022-11-09	57.930	60.800	57.400	60.560	59.975	6,588,523
2022-11-08	58.380	58.470	56.840	57.800	57.242	6,471,764
2022-11-07	59.750	60.000	57.200	58.420	57.856	10,588,983
2022-11-04	61.300	61.360	59.500	60.140	59.559	11,611,060
2022-11-03	61.780	63.500	61.000	61.580	60.985	7,759,111

← NewerPage 16 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.