Jiangsu Hengli Hydraulic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	78.100	79.150	77.300	78.720	76.904	2,555,816
2022-01-28	77.580	78.500	76.160	76.680	74.911	2,495,533
2022-01-27	79.990	79.990	76.950	77.100	75.321	3,169,700
2022-01-26	80.040	80.980	78.480	79.990	78.144	2,614,849
2022-01-25	80.450	82.780	79.500	80.040	78.193	3,209,549
2022-01-24	81.690	82.580	80.010	80.950	79.082	3,094,379
2022-01-21	85.440	85.440	81.600	82.920	81.007	3,833,161
2022-01-20	85.000	85.970	83.360	85.100	83.137	3,865,626
2022-01-19	83.320	86.500	83.300	84.880	82.922	7,253,306
2022-01-18	81.000	82.550	80.130	82.380	80.479	3,416,886
2022-01-17	80.970	81.950	79.900	81.340	79.463	3,412,858
2022-01-14	82.960	82.960	80.810	81.000	79.131	4,222,859
2022-01-13	84.800	85.160	83.200	83.200	81.280	3,901,828
2022-01-12	86.540	87.170	84.300	85.450	83.478	3,853,484
2022-01-11	89.250	89.490	86.410	86.540	84.543	5,481,235
2022-01-10	84.800	90.000	83.900	89.500	87.435	11,518,399
2022-01-07	79.800	88.280	78.700	87.400	85.383	17,469,196
2022-01-06	78.000	80.400	77.150	80.250	78.398	5,048,065
2022-01-05	79.600	79.640	77.880	78.290	76.484	4,145,279
2022-01-04	81.800	82.200	79.220	79.670	77.832	3,953,099
2021-12-31	81.000	82.170	80.460	81.800	79.913	2,052,568
2021-12-30	80.810	81.390	80.070	81.020	79.151	2,052,900
2021-12-29	83.140	84.260	80.010	80.810	78.946	3,881,386
2021-12-28	82.000	83.500	81.200	82.680	80.772	3,357,072
2021-12-27	80.800	82.310	80.460	81.680	79.795	1,421,541
2021-12-24	84.380	84.400	80.710	80.980	79.112	2,563,119
2021-12-23	82.350	84.650	82.140	83.590	81.661	4,187,528
2021-12-22	83.520	83.920	81.810	82.780	80.870	4,456,096
2021-12-21	83.710	85.170	83.190	83.910	81.974	1,763,122
2021-12-20	84.400	85.120	83.030	83.260	81.339	2,732,901
2021-12-17	86.490	86.650	84.390	84.390	82.443	2,290,834
2021-12-16	85.500	86.410	84.980	86.170	84.182	2,124,336
2021-12-15	86.300	88.260	85.520	85.520	83.547	3,464,740
2021-12-14	86.770	87.610	85.010	87.280	85.266	5,888,652
2021-12-13	87.850	90.670	87.010	87.950	85.921	8,130,089
2021-12-10	85.420	87.500	84.260	85.200	83.234	4,706,149
2021-12-09	84.070	87.500	84.070	85.950	83.967	7,511,038
2021-12-08	83.100	84.170	82.650	84.060	82.121	5,404,954
2021-12-07	80.210	84.190	80.030	83.910	81.974	12,723,327
2021-12-06	79.400	81.770	78.510	79.630	77.793	5,806,199
2021-12-03	78.210	79.680	77.970	79.330	77.500	6,075,264
2021-12-02	76.230	77.960	76.150	77.950	76.152	5,307,616
2021-12-01	78.250	78.320	76.220	76.370	74.608	6,035,309
2021-11-30	79.880	80.500	78.730	78.730	76.914	3,506,086
2021-11-29	79.950	80.490	78.720	79.880	78.037	5,753,767
2021-11-26	81.070	81.300	80.620	80.830	78.965	2,063,630
2021-11-25	81.000	82.200	80.360	81.690	79.805	2,980,347
2021-11-24	84.000	84.130	81.010	81.310	79.434	5,451,357
2021-11-23	83.000	84.880	82.300	84.340	82.394	4,321,456
2021-11-22	81.910	84.920	81.650	83.480	81.554	5,071,215
2021-11-19	81.600	82.210	80.850	81.910	80.020	4,071,051
2021-11-18	81.000	82.600	80.600	82.340	80.440	4,255,746
2021-11-17	81.180	81.530	80.600	81.490	79.610	3,460,548
2021-11-16	82.270	82.970	81.120	81.210	79.336	3,520,292
2021-11-15	82.170	82.760	81.270	82.230	80.333	3,573,557
2021-11-12	82.150	82.850	81.020	82.200	80.303	2,929,032
2021-11-11	81.580	82.480	81.000	82.170	80.274	4,058,746
2021-11-10	82.930	82.930	81.010	81.800	79.913	4,518,114
2021-11-09	82.400	83.970	82.200	83.030	81.114	3,987,106
2021-11-08	89.600	90.000	81.190	83.680	81.749	11,154,721

← NewerPage 20 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.