Jiangsu Hengli Hydraulic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	79.570	79.930	75.560	77.590	77.590	10,346,201
2025-07-18	76.640	76.800	75.060	76.400	76.400	7,860,437
2025-07-17	76.300	76.680	75.510	76.300	76.300	7,466,063
2025-07-16	73.520	76.900	72.660	76.300	76.300	16,775,189
2025-07-15	71.850	73.520	71.500	73.520	73.520	10,300,019
2025-07-14	71.920	72.580	70.930	71.820	71.820	8,067,294
2025-07-11	70.180	72.600	70.150	71.260	71.260	9,578,976
2025-07-10	71.080	71.160	68.880	70.200	70.200	9,588,231
2025-07-09	72.410	72.840	71.030	71.030	71.030	8,645,699
2025-07-08	68.000	72.280	67.900	72.060	72.060	13,147,030
2025-07-07	68.700	69.000	68.020	68.600	68.600	5,264,791
2025-07-04	67.580	69.880	67.500	69.130	69.130	9,975,100
2025-07-03	69.580	69.580	66.460	67.930	67.930	19,435,330
2025-07-02	70.500	70.990	69.600	69.750	69.750	5,744,419
2025-07-01	72.270	72.270	70.500	70.800	70.800	5,681,889
2025-06-30	70.210	72.450	70.000	72.000	72.000	8,451,502
2025-06-27	69.750	71.300	68.760	70.210	70.210	6,444,953
2025-06-26	70.970	71.880	70.300	70.500	70.500	5,576,827
2025-06-25	69.700	71.460	69.390	70.960	70.960	9,414,282
2025-06-24	67.040	69.490	67.020	69.390	69.390	9,872,739
2025-06-23	66.660	66.900	65.820	66.770	66.770	7,067,300
2025-06-20	69.000	69.760	67.040	67.280	67.280	9,139,997
2025-06-19	68.970	72.100	68.970	69.760	69.760	14,151,622
2025-06-18	67.500	70.700	67.450	69.040	69.040	12,869,958
2025-06-17	66.900	68.790	66.900	67.610	67.610	6,773,901
2025-06-16	68.500	68.710	66.900	66.900	66.900	8,337,837
2025-06-13	69.050	69.700	67.900	68.520	68.520	5,988,756
2025-06-12	68.500	70.750	68.320	69.310	69.310	8,088,184
2025-06-11	70.400	70.610	68.800	68.800	68.800	7,397,881
2025-06-10	70.450	71.390	68.980	70.450	70.450	8,921,030
2025-06-09	70.020	71.200	70.020	70.450	70.450	8,788,016
2025-06-06	69.190	72.200	69.190	71.150	71.150	20,242,557
2025-06-05	66.650	69.170	66.200	69.130	69.130	12,511,715
2025-06-04	66.650	67.400	66.600	66.830	66.830	5,751,270
2025-06-03	67.780	68.100	66.400	66.700	66.700	7,878,732
2025-05-30	68.140	68.650	67.300	68.120	68.120	4,946,756
2025-05-29	67.520	69.420	67.490	68.130	68.130	6,810,069
2025-05-28	67.480	68.290	67.170	67.550	67.550	4,278,633
2025-05-27	69.100	69.290	67.250	67.390	67.390	7,197,769
2025-05-26	69.370	70.010	68.700	69.250	69.250	5,005,597
2025-05-23	70.720	71.300	69.770	69.790	69.790	5,554,603
2025-05-22	70.850	71.220	70.300	70.480	70.480	4,979,912
2025-05-21	70.670	71.330	69.850	70.930	70.930	7,037,600
2025-05-20	70.500	71.500	69.800	70.650	70.650	11,139,669
2025-05-19	74.180	74.180	69.300	70.500	70.500	20,092,183
2025-05-16	73.100	75.880	73.020	74.200	74.200	8,283,417
2025-05-15	74.390	74.390	72.440	73.360	73.360	7,630,366
2025-05-14	74.990	75.710	74.120	74.720	74.720	6,612,325
2025-05-13	77.500	77.500	74.500	75.170	75.170	10,412,262
2025-05-12	77.270	77.990	75.540	76.760	76.760	10,919,217
2025-05-09	77.790	77.790	75.700	76.100	76.100	8,036,187
2025-05-08	78.250	79.290	77.020	78.120	78.120	8,243,518
2025-05-07	80.100	81.590	76.760	79.200	79.200	13,286,699
2025-05-06	75.000	78.500	73.200	77.950	77.950	17,668,176
2025-04-30	73.600	75.600	73.050	74.420	74.420	11,820,365
2025-04-29	69.890	74.220	69.690	73.710	73.710	11,196,400
2025-04-28	72.000	72.990	70.930	71.170	71.170	5,771,380
2025-04-25	72.520	72.800	70.810	71.800	71.800	7,374,862
2025-04-24	74.000	74.630	71.680	72.520	72.520	12,383,464
2025-04-23	71.950	75.180	71.680	74.360	74.360	19,303,532

← NewerPage 6 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.