Jiangsu Hengli Hydraulic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	59.850	64.180	59.210	61.820	61.223	10,296,913
2022-11-01	55.990	60.690	55.300	59.890	59.311	11,056,016
2022-10-31	55.650	57.020	54.150	55.170	54.637	7,509,596
2022-10-28	56.000	57.670	55.600	56.460	55.915	6,588,343
2022-10-27	55.990	57.560	55.630	56.040	55.499	5,639,623
2022-10-26	56.000	56.600	54.540	56.440	55.895	9,826,268
2022-10-25	51.700	56.800	51.220	56.000	55.459	17,402,633
2022-10-24	51.310	52.350	50.680	51.780	51.280	7,198,918
2022-10-21	50.450	51.980	50.450	51.660	51.161	7,117,096
2022-10-20	49.210	51.290	48.910	50.500	50.012	6,566,410
2022-10-19	49.950	50.440	49.200	49.350	48.873	3,399,093
2022-10-18	50.790	50.790	49.550	50.110	49.626	4,024,611
2022-10-17	48.000	50.450	47.790	50.150	49.666	7,390,575
2022-10-14	48.980	49.110	47.620	48.250	47.784	5,707,110
2022-10-13	47.900	49.450	47.500	48.200	47.734	9,139,176
2022-10-12	45.330	48.950	45.330	48.940	48.467	11,349,454
2022-10-11	43.040	44.650	42.280	44.500	44.070	6,647,622
2022-10-10	44.500	45.340	42.650	42.900	42.486	3,584,661
2022-09-30	45.040	45.960	44.930	45.280	44.843	4,369,131
2022-09-29	45.900	46.190	44.700	44.920	44.486	4,978,196
2022-09-28	47.500	47.500	45.370	45.380	44.942	4,552,069
2022-09-27	48.200	48.800	46.800	47.750	47.289	4,565,779
2022-09-26	47.130	49.490	46.800	48.020	47.556	5,046,810
2022-09-23	48.350	48.350	46.700	47.350	46.893	4,898,881
2022-09-22	49.140	49.140	48.020	48.120	47.655	3,033,776
2022-09-21	49.280	49.850	48.760	49.200	48.725	2,325,229
2022-09-20	50.010	50.470	48.880	49.380	48.903	2,847,533
2022-09-19	51.030	51.490	49.420	49.700	49.220	4,388,927
2022-09-16	51.930	52.200	51.010	51.050	50.557	3,245,102
2022-09-15	51.990	52.580	51.420	52.100	51.597	4,563,142
2022-09-14	51.060	52.200	50.500	52.110	51.607	5,423,772
2022-09-13	51.080	52.690	50.850	51.740	51.240	5,674,867
2022-09-09	49.560	51.190	49.050	51.090	50.597	5,221,115
2022-09-08	49.510	50.080	49.000	49.530	49.052	2,266,859
2022-09-07	49.210	50.600	48.980	49.800	49.319	3,723,219
2022-09-06	46.800	49.700	46.400	49.410	48.933	6,460,389
2022-09-05	47.270	47.480	46.270	46.870	46.417	4,413,786
2022-09-02	49.060	49.300	46.830	47.280	46.823	6,493,728
2022-09-01	49.240	50.490	48.850	49.050	48.576	5,672,070
2022-08-31	50.180	50.300	48.550	48.940	48.467	7,566,679
2022-08-30	52.960	53.050	49.530	50.460	49.973	10,858,536
2022-08-29	50.300	54.500	50.200	53.160	52.647	10,005,698
2022-08-26	50.840	52.370	50.520	50.950	50.458	5,840,769
2022-08-25	50.120	51.100	50.000	50.830	50.339	3,940,546
2022-08-24	50.200	51.100	50.000	50.110	49.626	4,611,830
2022-08-23	51.600	52.650	50.000	50.210	49.725	6,630,411
2022-08-22	49.800	52.000	49.510	51.600	51.102	8,448,898
2022-08-19	50.130	50.690	49.980	50.070	49.586	4,646,472
2022-08-18	51.000	51.000	50.050	50.460	49.973	3,737,491
2022-08-17	51.480	51.480	50.000	51.150	50.656	5,580,621
2022-08-16	52.270	52.560	51.210	51.480	50.983	4,149,424
2022-08-15	54.840	54.840	51.880	52.260	51.755	7,213,847
2022-08-12	54.040	55.860	53.300	55.000	54.469	8,949,553
2022-08-11	51.000	54.260	50.600	54.090	53.568	7,296,227
2022-08-10	51.720	51.720	49.980	50.460	49.973	2,839,888
2022-08-09	51.600	52.070	51.070	51.500	51.003	2,793,290
2022-08-08	51.300	51.990	51.000	51.600	51.102	2,696,973
2022-08-05	50.900	51.400	50.010	51.300	50.804	3,253,301
2022-08-04	50.500	50.660	49.600	50.400	49.913	3,104,895
2022-08-03	50.270	51.500	49.590	49.740	49.260	4,955,155

← NewerPage 17 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.