Jiangsu Hengli Hydraulic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	46.700	46.800	46.020	46.320	45.251	2,264,521
2022-05-06	46.100	47.490	45.740	46.850	45.769	2,892,887
2022-05-05	46.000	47.960	45.950	47.260	46.170	5,253,797
2022-04-29	44.500	46.480	43.750	45.930	44.870	6,073,794
2022-04-28	43.640	44.770	43.060	44.420	43.395	6,093,639
2022-04-27	41.760	44.290	41.550	44.150	43.131	7,760,309
2022-04-26	42.130	42.800	41.080	41.760	40.797	8,179,731
2022-04-25	44.920	44.920	42.200	42.250	41.275	6,503,232
2022-04-22	45.750	46.480	45.150	45.400	44.353	5,337,639
2022-04-21	47.050	48.090	46.020	46.250	45.183	4,367,438
2022-04-20	47.200	48.600	46.020	47.530	46.433	8,628,642
2022-04-19	48.600	49.650	46.420	46.770	45.691	9,327,126
2022-04-18	48.070	48.680	47.020	48.620	47.498	4,531,491
2022-04-15	51.000	51.180	47.000	48.690	47.567	8,333,470
2022-04-14	50.860	52.500	50.350	51.620	50.429	5,809,378
2022-04-13	50.790	51.550	50.200	50.490	49.325	6,736,211
2022-04-12	51.600	51.800	50.160	51.310	50.126	7,796,044
2022-04-11	54.010	54.500	51.660	52.110	50.908	11,092,800
2022-04-08	50.000	54.350	49.910	53.720	52.481	15,020,502
2022-04-07	50.230	51.780	50.000	50.000	48.846	5,116,618
2022-04-06	51.300	51.680	50.220	50.670	49.501	5,306,532
2022-04-01	52.170	52.350	50.910	51.830	50.634	3,747,119
2022-03-31	52.850	53.460	51.730	52.050	50.849	4,952,924
2022-03-30	50.120	52.880	50.120	52.860	51.640	6,793,824
2022-03-29	51.330	51.840	49.900	49.970	48.817	5,506,579
2022-03-28	52.390	52.390	50.630	51.320	50.136	4,538,943
2022-03-25	54.010	54.700	51.980	52.000	50.800	6,186,052
2022-03-24	54.890	56.660	54.000	54.330	53.076	5,305,242
2022-03-23	54.690	55.490	54.150	54.900	53.633	4,308,659
2022-03-22	55.600	55.620	54.220	54.710	53.448	2,451,468
2022-03-21	55.770	55.940	54.530	55.170	53.897	3,440,353
2022-03-18	55.280	55.750	54.530	55.150	53.878	4,645,914
2022-03-17	53.800	56.310	53.800	55.590	54.307	6,544,032
2022-03-16	53.220	53.430	50.370	53.280	52.051	7,781,733
2022-03-15	54.960	55.300	52.220	52.440	51.230	5,742,597
2022-03-14	56.870	56.870	55.310	55.500	54.219	3,171,917
2022-03-11	55.140	57.280	54.080	57.260	55.939	5,933,231
2022-03-10	56.560	57.200	55.300	55.750	54.464	6,164,173
2022-03-09	56.700	57.250	53.360	55.680	54.395	5,618,005
2022-03-08	57.800	59.220	56.200	56.630	55.323	5,964,032
2022-03-07	61.840	61.840	58.460	58.600	57.248	6,425,938
2022-03-04	62.410	63.180	61.310	61.850	60.423	4,335,884
2022-03-03	66.360	67.000	62.660	63.160	61.703	8,437,645
2022-03-02	66.970	66.990	66.100	66.360	64.829	1,878,687
2022-03-01	67.010	68.800	66.550	66.990	65.444	3,190,699
2022-02-28	68.000	68.220	66.400	66.980	65.435	3,603,062
2022-02-25	66.800	68.820	66.800	68.490	66.910	3,394,785
2022-02-24	68.370	68.900	65.000	66.450	64.917	6,849,068
2022-02-23	68.830	69.080	68.000	68.610	67.027	2,742,015
2022-02-22	69.000	69.300	68.000	68.370	66.793	2,129,360
2022-02-21	70.620	71.150	69.240	69.780	68.170	3,145,788
2022-02-18	70.070	71.500	69.390	70.630	69.000	4,328,466
2022-02-17	68.500	71.350	67.400	70.160	68.541	9,569,204
2022-02-16	67.700	68.780	66.550	68.100	66.529	4,144,923
2022-02-15	64.980	67.650	64.850	67.300	65.747	5,787,904
2022-02-14	67.700	68.010	64.240	65.000	63.500	9,409,912
2022-02-11	67.020	68.980	65.700	68.910	67.320	7,484,140
2022-02-10	69.800	70.280	67.500	67.650	66.089	9,529,080
2022-02-09	77.080	77.500	69.350	71.390	69.743	11,540,410
2022-02-08	78.750	79.890	76.200	77.060	75.282	4,503,195

← NewerPage 19 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.