Jiangsu Hengli Hydraulic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	52.250	52.370	50.100	50.690	50.200	5,124,891
2022-08-01	52.150	52.820	51.200	52.600	52.092	5,489,112
2022-07-29	53.340	53.340	51.650	52.150	51.646	5,106,362
2022-07-28	54.000	54.300	52.900	53.040	52.528	5,584,084
2022-07-27	56.200	56.390	53.620	53.880	53.360	5,044,160
2022-07-26	54.500	56.000	54.010	55.920	55.380	3,941,034
2022-07-25	54.970	55.290	54.010	54.630	54.102	2,762,601
2022-07-22	55.440	55.990	54.420	54.970	54.439	3,150,709
2022-07-21	55.890	56.680	55.370	55.500	54.964	3,379,828
2022-07-20	55.600	56.440	55.230	55.890	55.350	5,175,406
2022-07-19	56.600	56.700	54.140	55.130	54.597	6,976,704
2022-07-18	56.550	57.350	55.180	56.600	56.053	8,768,990
2022-07-15	56.950	58.390	56.500	56.510	55.964	5,602,755
2022-07-14	58.010	59.370	56.990	57.500	56.945	7,988,849
2022-07-13	59.700	60.100	57.800	59.500	58.925	5,480,529
2022-07-12	58.370	61.350	57.830	58.780	58.212	9,911,242
2022-07-11	57.490	58.380	56.090	58.320	57.757	6,612,491
2022-07-08	59.400	60.490	57.150	57.200	56.647	6,652,961
2022-07-07	55.160	60.000	55.160	59.400	58.826	10,188,397
2022-07-06	58.990	59.400	55.010	55.660	55.122	13,113,685
2022-07-05	62.900	63.450	58.300	59.400	58.826	9,303,530
2022-07-04	63.300	63.860	61.060	63.000	62.391	4,263,783
2022-07-01	61.810	66.000	61.730	62.860	62.253	6,621,184
2022-06-30	59.970	62.000	59.770	61.720	61.124	4,221,773
2022-06-29	59.940	61.280	59.520	60.070	59.490	5,723,114
2022-06-28	60.340	60.400	58.800	60.380	59.797	4,797,570
2022-06-27	57.700	60.930	57.700	59.950	59.371	7,501,986
2022-06-24	58.400	58.500	57.220	57.760	57.202	3,927,286
2022-06-23	55.250	58.180	55.250	58.000	57.440	5,398,634
2022-06-22	56.410	56.900	55.120	55.190	54.657	3,600,021
2022-06-21	57.700	57.700	55.850	56.520	55.974	5,174,470
2022-06-20	57.500	57.920	56.060	57.430	56.875	6,191,301
2022-06-17	56.890	57.640	55.720	56.980	56.430	5,113,396
2022-06-16	58.500	58.790	56.380	56.890	56.340	6,221,043
2022-06-15	57.990	61.400	57.990	58.560	57.994	9,605,922
2022-06-14	54.800	58.120	54.480	57.900	57.341	7,850,290
2022-06-13	53.100	56.890	52.410	55.140	54.607	8,069,470
2022-06-10	52.680	53.980	52.260	53.620	53.102	3,594,967
2022-06-09	53.340	53.500	52.000	52.750	52.240	3,566,828
2022-06-08	54.650	54.810	52.760	53.900	52.656	3,760,294
2022-06-07	54.200	55.190	53.500	54.370	53.116	3,417,724
2022-06-06	54.310	54.860	53.200	54.400	53.145	4,884,516
2022-06-02	52.260	55.180	52.210	54.300	53.047	6,152,618
2022-06-01	52.600	53.770	52.240	52.500	51.289	4,166,950
2022-05-31	52.000	54.360	51.200	53.320	52.090	8,282,600
2022-05-30	50.540	52.230	49.850	51.670	50.478	5,296,136
2022-05-27	50.720	51.400	50.280	50.530	49.364	5,935,275
2022-05-26	47.640	51.890	47.310	50.430	49.266	10,034,240
2022-05-25	46.900	47.550	46.500	47.400	46.306	2,256,754
2022-05-24	48.960	49.170	47.020	47.080	45.994	3,471,700
2022-05-23	49.450	49.950	48.210	48.840	47.713	2,867,901
2022-05-20	48.750	50.380	48.590	49.700	48.553	4,504,035
2022-05-19	47.510	48.900	46.880	48.750	47.625	4,411,024
2022-05-18	48.350	48.760	47.610	48.050	46.941	2,431,483
2022-05-17	47.720	48.380	47.190	48.350	47.234	2,812,444
2022-05-16	48.500	50.030	48.060	48.180	47.068	6,537,125
2022-05-13	47.700	49.290	47.300	48.100	46.990	7,028,107
2022-05-12	47.480	48.130	46.500	47.010	45.925	2,876,307
2022-05-11	46.700	48.780	46.440	47.550	46.453	5,013,680
2022-05-10	45.710	46.900	45.110	46.620	45.544	3,229,239

← NewerPage 18 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.