Jiangsu Hengli Hydraulic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	108.23	109.50	103.18	103.51	103.51	8,391,734
2026-07-16	108.08	111.98	107.73	108.21	108.21	6,228,326
2026-07-15	106.50	112.50	106.50	110.58	110.58	7,108,053
2026-07-14	105.63	107.70	103.25	107.70	107.70	7,430,700
2026-07-13	110.41	112.75	105.52	106.00	106.00	7,826,080
2026-07-10	107.82	113.49	106.84	111.01	111.01	9,950,990
2026-07-09	108.00	109.17	105.15	107.70	107.14	7,436,231
2026-07-08	115.07	115.80	108.20	108.57	108.01	10,037,865
2026-07-07	117.91	120.50	115.00	115.93	115.33	10,014,040
2026-07-06	123.20	124.00	116.51	117.50	116.89	14,592,502
2026-07-03	110.99	121.66	110.58	121.66	121.03	20,220,303
2026-07-02	110.00	115.58	107.59	110.60	110.60	18,949,007
2026-07-01	108.00	111.31	104.57	105.74	105.74	9,380,600
2026-06-30	108.60	109.98	104.20	107.56	107.56	9,893,497
2026-06-29	107.55	108.21	104.44	107.17	107.17	11,026,929
2026-06-26	110.11	112.00	108.20	108.20	108.20	8,142,640
2026-06-25	110.90	113.50	108.58	111.60	111.60	8,860,360
2026-06-24	111.50	112.18	109.38	109.97	109.97	7,798,553
2026-06-23	115.11	117.16	112.01	112.18	112.18	7,547,598
2026-06-22	117.80	118.20	109.90	115.11	115.11	14,301,520
2026-06-18	117.40	120.58	116.40	117.90	117.90	7,435,592
2026-06-17	115.20	118.18	113.50	118.00	118.00	7,049,769
2026-06-16	116.10	117.77	114.23	116.50	116.50	7,716,600
2026-06-15	116.99	118.85	112.44	116.14	116.14	12,054,491
2026-06-12	122.12	123.48	114.54	114.54	114.54	20,224,328
2026-06-11	117.30	123.80	117.12	122.51	122.51	13,206,967
2026-06-10	121.00	121.43	116.75	119.30	119.30	11,028,277
2026-06-09	121.86	122.98	117.50	122.50	122.50	10,566,530
2026-06-08	114.00	123.50	113.89	119.77	119.77	14,711,301
2026-06-05	114.30	120.50	111.45	117.20	117.20	12,437,398
2026-06-04	111.52	116.88	110.52	114.20	114.20	8,204,953
2026-06-03	111.33	115.78	109.70	112.64	112.64	10,507,029
2026-06-02	112.09	113.01	110.00	111.36	111.36	6,819,533
2026-06-01	111.30	114.88	108.80	111.30	111.30	11,938,114
2026-05-29	113.00	113.00	108.51	109.11	109.11	9,370,467
2026-05-28	110.52	112.66	108.50	112.09	112.09	8,949,794
2026-05-27	111.07	112.80	109.49	110.52	110.52	8,431,571
2026-05-26	113.01	115.16	110.70	112.23	112.23	12,620,737
2026-05-25	117.09	118.00	110.75	111.00	111.00	15,115,511
2026-05-22	114.06	118.78	112.30	117.05	117.05	10,325,662
2026-05-21	112.94	118.85	112.70	114.04	114.04	12,638,148
2026-05-20	111.66	115.45	110.38	112.63	112.63	7,987,637
2026-05-19	114.50	115.50	111.25	112.36	112.36	7,321,050
2026-05-18	115.00	116.36	112.12	113.55	113.55	12,558,110
2026-05-15	110.00	118.74	109.18	116.02	116.02	18,461,426
2026-05-14	111.55	112.50	109.02	109.06	109.06	6,243,321
2026-05-13	111.80	111.80	109.58	111.53	111.53	8,648,607
2026-05-12	114.47	115.66	111.70	112.50	112.50	8,487,003
2026-05-11	114.56	117.86	113.42	113.77	113.77	11,755,337
2026-05-08	111.57	116.63	111.48	113.41	113.41	15,579,590
2026-05-07	106.20	113.55	103.80	113.40	113.40	20,626,296
2026-05-06	104.65	105.64	102.45	105.05	105.05	12,124,288
2026-04-30	103.70	106.10	103.52	104.98	104.98	9,193,732
2026-04-29	103.32	105.01	101.88	105.00	105.00	9,584,444
2026-04-28	96.000	104.81	95.500	104.52	104.52	22,613,515
2026-04-27	97.490	99.380	96.530	96.940	96.940	12,425,517
2026-04-24	100.99	100.99	94.150	96.850	96.850	22,202,761
2026-04-23	101.40	101.44	99.080	100.22	100.22	11,017,280
2026-04-22	99.850	101.39	99.040	101.08	101.08	10,242,442
2026-04-21	97.440	101.50	96.310	100.40	100.40	20,351,271

← NewerPage 2 of 21 · 1,212 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.