Jiangsu Hengli Hydraulic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	92.070	93.690	91.420	92.750	92.750	4,802,472
2025-10-20	90.300	93.180	90.300	91.190	91.190	7,758,946
2025-10-17	93.260	93.700	89.030	89.280	89.280	8,971,900
2025-10-16	96.000	98.000	93.270	94.000	94.000	10,026,367
2025-10-15	92.050	98.860	91.300	98.410	98.410	12,802,066
2025-10-14	96.060	100.96	91.500	92.050	92.050	13,847,435
2025-10-13	92.100	95.260	91.500	95.000	95.000	13,727,591
2025-10-10	103.00	104.85	96.170	98.270	98.270	15,229,771
2025-10-09	96.970	104.90	95.000	104.00	104.00	22,539,555
2025-09-30	96.000	96.880	93.790	95.770	95.770	11,530,320
2025-09-29	89.700	95.000	89.690	94.980	94.980	10,882,293
2025-09-26	92.030	92.790	89.350	89.700	89.700	7,572,204
2025-09-25	92.900	95.440	91.880	93.340	93.340	8,460,103
2025-09-24	91.280	93.780	90.500	93.340	93.340	8,620,194
2025-09-23	92.770	93.500	90.350	91.790	91.790	9,946,997
2025-09-22	92.980	93.940	90.500	92.540	92.540	10,176,141
2025-09-19	93.000	96.280	93.000	93.550	93.550	9,792,369
2025-09-18	99.240	101.00	92.940	94.400	94.400	22,672,365
2025-09-17	95.340	98.190	94.400	97.290	97.290	15,878,737
2025-09-16	92.680	96.970	90.460	93.460	93.460	18,533,451
2025-09-15	86.360	91.960	86.020	91.000	91.000	15,095,315
2025-09-12	90.000	90.650	85.700	86.360	86.360	12,288,688
2025-09-11	87.470	90.110	87.170	89.750	89.750	7,045,174
2025-09-10	87.100	88.440	85.460	87.700	87.700	8,137,284
2025-09-09	88.990	90.300	87.500	88.220	88.220	10,121,880
2025-09-08	87.920	94.690	87.800	90.320	90.320	19,659,489
2025-09-05	86.320	89.000	86.110	88.000	88.000	8,487,804
2025-09-04	93.430	93.500	85.010	86.750	86.750	13,712,236
2025-09-03	93.490	95.600	91.570	93.430	93.430	11,757,005
2025-09-02	91.280	95.290	87.590	93.430	93.430	17,580,784
2025-09-01	90.310	91.500	88.300	91.300	91.300	9,176,249
2025-08-29	85.150	90.680	85.010	89.420	89.420	13,819,713
2025-08-28	84.100	85.300	83.500	85.150	85.150	7,843,797
2025-08-27	86.790	87.200	84.000	84.090	84.090	17,732,078
2025-08-26	84.670	87.500	83.660	86.900	86.900	14,683,335
2025-08-25	83.500	84.680	82.180	83.800	83.800	8,514,457
2025-08-22	81.960	84.670	81.960	82.690	82.690	8,553,662
2025-08-21	83.790	83.950	81.310	81.910	81.910	7,393,553
2025-08-20	81.750	84.850	81.150	83.990	83.990	13,006,303
2025-08-19	78.500	83.980	78.500	82.080	82.080	19,247,177
2025-08-18	76.160	79.830	75.310	79.500	79.500	17,296,934
2025-08-15	75.250	76.920	74.340	75.550	75.550	9,520,689
2025-08-14	76.200	76.510	75.220	75.660	75.660	6,517,530
2025-08-13	77.220	77.220	75.740	76.200	76.200	8,979,349
2025-08-12	77.270	78.200	76.290	77.030	77.030	7,092,981
2025-08-11	78.140	79.500	77.250	77.280	77.280	8,555,272
2025-08-08	75.200	79.200	75.200	78.130	78.130	18,559,617
2025-08-07	80.110	80.110	78.400	79.860	79.860	8,901,685
2025-08-06	79.380	80.890	78.570	80.110	80.110	15,559,689
2025-08-05	74.140	78.280	73.810	77.430	77.430	17,223,105
2025-08-04	72.800	74.230	72.560	73.940	73.940	6,299,497
2025-08-01	73.570	73.850	72.330	73.160	73.160	6,496,019
2025-07-31	74.840	75.130	73.320	73.600	73.600	9,868,803
2025-07-30	75.780	76.480	74.750	75.200	75.200	6,265,441
2025-07-29	75.200	76.240	74.880	75.800	75.800	8,121,588
2025-07-28	75.630	76.470	74.610	75.090	75.090	8,222,583
2025-07-25	77.240	77.700	75.200	75.630	75.630	13,036,890
2025-07-24	78.530	79.450	77.410	77.560	77.560	10,427,631
2025-07-23	80.440	80.580	77.000	79.250	79.250	14,782,998
2025-07-22	78.550	85.350	78.450	80.380	80.380	31,182,112

← NewerPage 5 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.