Jiangsu Hengli Hydraulic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	113.00	114.16	110.88	112.64	112.64	9,545,336
2026-01-14	119.76	120.85	114.00	114.20	114.20	17,523,062
2026-01-13	119.99	125.40	118.42	120.29	120.29	15,948,837
2026-01-12	113.80	119.76	111.70	117.60	117.60	13,007,832
2026-01-09	113.35	118.50	113.20	115.20	115.20	12,305,380
2026-01-08	117.23	118.54	111.58	112.91	112.91	14,299,565
2026-01-07	110.00	117.60	110.00	117.06	117.06	18,073,661
2026-01-06	113.50	115.75	109.92	110.70	110.70	15,510,774
2026-01-05	108.80	115.50	108.07	113.50	113.50	11,471,935
2025-12-31	113.14	113.60	108.66	109.91	109.91	11,337,705
2025-12-30	108.56	114.15	108.56	112.96	112.96	17,088,437
2025-12-29	108.50	109.50	105.04	108.20	108.20	10,536,399
2025-12-26	106.97	109.65	105.67	108.61	108.61	8,895,945
2025-12-25	104.01	108.87	103.81	107.22	107.22	9,752,613
2025-12-24	105.50	106.47	104.30	104.70	104.70	6,649,519
2025-12-23	107.00	107.97	104.44	104.88	104.88	7,930,376
2025-12-22	105.88	108.05	104.67	107.41	107.41	9,836,853
2025-12-19	105.83	107.19	104.00	105.34	105.34	8,715,381
2025-12-18	107.10	107.30	104.81	105.00	105.00	9,530,403
2025-12-17	107.20	108.75	106.21	107.63	107.63	11,955,556
2025-12-16	110.27	110.49	107.01	108.20	108.20	8,502,552
2025-12-15	109.61	112.40	108.80	109.32	109.32	10,717,323
2025-12-12	109.54	111.35	107.75	110.35	110.35	11,982,853
2025-12-11	111.38	113.50	110.50	110.60	110.60	8,034,332
2025-12-10	109.30	113.74	107.80	112.50	112.50	11,429,064
2025-12-09	109.91	112.20	109.00	110.17	110.17	10,848,593
2025-12-08	111.78	112.50	108.01	111.70	111.70	15,535,368
2025-12-05	106.69	113.47	105.02	112.98	112.98	17,094,107
2025-12-04	108.62	111.60	104.40	106.45	106.45	19,076,851
2025-12-03	104.80	107.01	102.66	104.25	104.25	11,718,506
2025-12-02	103.45	105.79	101.00	103.80	103.80	10,437,596
2025-12-01	103.97	106.91	101.50	103.80	103.80	20,045,638
2025-11-28	101.00	102.33	96.600	101.30	101.30	23,513,079
2025-11-27	92.480	101.38	92.250	101.38	101.38	32,269,387
2025-11-26	90.000	94.280	89.040	92.160	92.160	8,557,117
2025-11-25	92.700	93.200	90.090	90.600	90.600	8,483,403
2025-11-24	92.710	92.990	90.910	92.060	92.060	6,597,386
2025-11-21	88.800	94.330	87.920	92.150	92.150	14,588,374
2025-11-20	88.320	90.340	88.000	89.740	89.740	7,222,217
2025-11-19	88.880	89.390	86.150	87.500	87.500	5,418,457
2025-11-18	88.320	89.390	87.100	88.640	88.640	4,531,900
2025-11-17	86.070	90.180	85.580	88.060	88.060	9,858,602
2025-11-14	85.800	88.140	85.560	86.070	86.070	4,324,066
2025-11-13	86.730	87.780	85.510	87.150	87.150	6,298,173
2025-11-12	89.780	89.800	86.600	86.610	86.610	6,355,196
2025-11-11	90.610	91.750	87.700	90.030	90.030	7,514,229
2025-11-10	93.600	94.580	89.660	90.480	90.480	10,652,198
2025-11-07	92.480	96.650	90.870	94.220	94.220	11,286,652
2025-11-06	87.840	93.650	87.710	93.150	93.150	11,004,715
2025-11-05	88.250	89.420	87.300	87.330	87.330	7,186,092
2025-11-04	92.000	93.120	89.200	89.800	89.800	7,268,976
2025-11-03	95.820	96.000	91.800	92.210	92.210	10,152,398
2025-10-31	96.790	99.900	95.580	96.080	96.080	9,061,481
2025-10-30	97.920	99.080	95.800	96.500	96.500	9,093,924
2025-10-29	92.500	99.970	92.500	98.810	98.810	14,888,069
2025-10-28	93.960	95.400	91.530	93.450	93.450	8,559,674
2025-10-27	93.500	95.200	91.790	93.960	93.960	7,672,541
2025-10-24	90.330	93.330	90.210	92.930	92.930	6,276,399
2025-10-23	91.600	91.720	88.190	89.850	89.850	8,431,506
2025-10-22	92.320	95.280	91.620	92.530	92.530	5,730,847

← NewerPage 4 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.