Jiangsu Hengli Hydraulic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	105.55	105.70	102.73	103.32	103.32	9,252,303
2026-04-17	106.75	106.75	104.26	105.39	105.39	7,697,183
2026-04-16	104.50	110.20	104.50	107.00	107.00	11,609,349
2026-04-15	108.00	108.00	103.75	103.90	103.90	8,347,420
2026-04-14	102.30	105.71	101.86	104.85	104.85	10,985,885
2026-04-13	102.00	102.00	99.680	100.04	100.04	6,853,132
2026-04-10	102.50	103.40	101.00	101.38	101.38	9,753,000
2026-04-09	101.00	103.12	100.50	101.20	101.20	5,448,263
2026-04-08	101.00	102.77	100.59	102.12	102.12	11,863,913
2026-04-07	102.00	102.49	97.680	98.230	98.230	9,691,599
2026-04-03	102.46	104.98	101.60	102.99	102.99	10,217,678
2026-04-02	101.49	103.98	100.95	102.50	102.50	13,993,890
2026-04-01	97.300	105.60	97.300	102.00	102.00	16,649,463
2026-03-31	97.320	99.670	96.000	96.000	96.000	7,953,486
2026-03-30	94.640	97.800	93.700	96.850	96.850	6,350,065
2026-03-27	95.250	97.850	94.500	95.770	95.770	6,725,591
2026-03-26	96.710	98.340	95.170	95.950	95.950	9,157,844
2026-03-25	94.650	96.690	93.200	95.450	95.450	13,077,799
2026-03-24	92.000	93.350	89.100	93.000	93.000	25,050,279
2026-03-23	89.700	94.880	89.700	91.920	91.920	35,212,429
2026-03-20	100.20	101.37	98.300	99.670	99.670	11,516,068
2026-03-19	101.63	102.48	99.020	100.22	100.22	10,080,390
2026-03-18	104.55	106.00	100.71	103.69	103.69	9,576,627
2026-03-17	106.76	107.38	103.93	103.98	103.98	7,157,226
2026-03-16	107.11	107.73	103.60	105.48	105.48	6,321,969
2026-03-13	110.21	111.40	107.16	107.70	107.70	5,086,460
2026-03-12	113.51	114.37	110.32	111.40	111.40	7,015,536
2026-03-11	115.91	116.01	112.08	114.86	114.86	8,053,560
2026-03-10	112.00	116.88	110.69	114.86	114.86	13,712,824
2026-03-09	105.00	111.28	103.01	109.40	109.40	11,879,224
2026-03-06	105.80	108.12	104.55	106.97	106.97	9,133,166
2026-03-05	105.76	107.20	105.01	106.40	106.40	7,834,609
2026-03-04	105.90	106.79	103.22	104.58	104.58	9,804,231
2026-03-03	112.55	113.20	106.68	106.85	106.85	11,174,463
2026-03-02	111.00	114.47	110.80	112.10	112.10	7,943,719
2026-02-27	114.00	115.27	112.11	112.83	112.83	6,227,808
2026-02-26	113.90	117.00	113.23	114.59	114.59	8,371,822
2026-02-25	113.00	116.28	112.58	115.16	115.16	6,788,654
2026-02-24	119.91	119.99	113.58	114.00	114.00	11,865,733
2026-02-13	121.50	121.50	118.30	118.54	118.54	4,807,105
2026-02-12	121.50	123.37	120.93	121.49	121.49	5,164,718
2026-02-11	124.55	124.55	121.22	122.15	122.15	5,783,564
2026-02-10	122.13	125.87	121.01	123.74	123.74	9,322,906
2026-02-09	121.20	123.39	119.45	121.87	121.87	7,023,115
2026-02-06	121.00	122.26	117.60	119.64	119.64	8,910,989
2026-02-05	120.00	122.58	117.56	121.00	121.00	13,225,076
2026-02-04	114.95	119.93	114.45	119.87	119.87	16,649,029
2026-02-03	109.18	114.87	107.31	114.68	114.68	16,365,322
2026-02-02	108.72	109.80	107.17	107.46	107.46	9,241,395
2026-01-30	108.33	110.34	105.88	108.40	108.40	9,397,434
2026-01-29	111.90	113.30	108.50	108.90	108.90	10,659,256
2026-01-28	112.00	113.50	111.05	112.30	112.30	9,332,026
2026-01-27	111.29	115.30	109.32	112.93	112.93	13,686,540
2026-01-26	118.04	118.50	111.01	111.50	111.50	19,450,452
2026-01-23	123.00	125.98	116.82	117.68	117.68	19,388,803
2026-01-22	121.00	123.48	117.40	118.09	118.09	13,428,937
2026-01-21	114.00	124.41	113.23	121.12	121.12	20,853,335
2026-01-20	117.88	119.00	114.00	114.88	114.88	8,841,593
2026-01-19	120.00	121.00	116.19	117.17	117.17	12,406,212
2026-01-16	113.00	120.40	113.00	118.80	118.80	15,189,879

← NewerPage 3 of 5 · 242 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.