Jiangsu Hengli Hydraulic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	71.950	75.180	71.680	74.360	74.360	19,303,532
2025-04-22	72.200	72.200	69.680	70.330	70.330	10,316,486
2025-04-21	68.500	73.100	67.860	72.200	72.200	11,585,089
2025-04-18	68.120	69.460	67.860	68.720	68.720	5,241,900
2025-04-17	67.830	69.110	67.000	68.500	68.500	8,412,179
2025-04-16	69.620	69.980	67.090	68.350	68.350	15,726,753
2025-04-15	74.000	74.000	68.910	70.140	70.140	21,595,785
2025-04-14	76.260	76.960	72.980	73.030	73.030	12,709,065
2025-04-11	74.080	77.480	73.350	75.600	75.600	10,560,476
2025-04-10	75.000	76.400	73.380	74.200	74.200	16,513,205
2025-04-09	69.500	72.000	68.000	71.360	71.360	19,603,781
2025-04-08	72.970	72.970	67.470	70.880	70.880	21,470,622
2025-04-07	70.830	72.830	70.830	70.830	70.830	11,260,125
2025-04-03	78.010	79.900	77.250	78.700	78.700	6,368,263
2025-04-02	79.690	81.000	79.570	79.880	79.880	5,781,380
2025-04-01	80.660	80.900	78.870	79.900	79.900	9,088,928
2025-03-31	80.250	81.630	78.550	79.540	79.540	15,204,288
2025-03-28	82.520	82.980	81.130	81.330	81.330	7,942,621
2025-03-27	82.150	83.810	81.800	82.400	82.400	5,307,800
2025-03-26	82.460	83.980	82.150	82.900	82.900	7,991,883
2025-03-25	84.190	86.600	82.220	82.600	82.600	12,809,216
2025-03-24	84.040	87.000	83.300	86.280	86.280	15,363,408
2025-03-21	85.000	85.500	82.900	83.300	83.300	17,956,824
2025-03-20	86.970	87.500	83.500	86.250	86.250	13,972,020
2025-03-19	86.680	88.750	85.820	87.210	87.210	11,781,342
2025-03-18	87.630	88.400	85.200	87.080	87.080	10,906,540
2025-03-17	85.900	87.750	84.660	87.080	87.080	13,718,024
2025-03-14	83.110	88.500	83.110	87.710	87.710	25,815,632
2025-03-13	87.500	88.880	84.720	84.780	84.780	20,101,608
2025-03-12	92.000	92.000	88.500	88.780	88.780	17,955,604
2025-03-11	91.100	94.250	88.220	93.770	93.770	21,876,287
2025-03-10	96.040	99.470	90.600	94.650	94.650	17,001,465
2025-03-07	86.750	95.350	86.060	95.000	95.000	20,352,207
2025-03-06	85.730	88.800	83.890	86.680	86.680	17,322,123
2025-03-05	83.300	87.170	83.300	84.850	84.850	20,696,924
2025-03-04	79.720	82.000	79.350	80.250	80.250	16,695,574
2025-03-03	79.500	82.890	77.010	80.000	80.000	16,376,621
2025-02-28	81.050	81.500	77.150	79.400	79.400	21,352,952
2025-02-27	82.300	83.980	80.000	82.700	82.700	19,853,971
2025-02-26	82.500	87.220	82.500	83.440	83.440	30,653,772
2025-02-25	78.500	82.700	78.100	80.710	80.710	15,651,055
2025-02-24	82.500	85.060	80.660	82.010	82.010	22,242,509
2025-02-21	81.430	85.720	80.450	84.600	84.600	23,711,245
2025-02-20	79.270	86.800	78.180	82.320	82.320	32,346,662
2025-02-19	71.740	78.910	70.990	78.910	78.910	32,478,496
2025-02-18	69.800	75.490	69.300	71.740	71.740	28,204,576
2025-02-17	71.980	72.100	68.950	70.550	70.550	31,768,018
2025-02-14	63.000	69.250	63.000	69.250	69.250	22,858,554
2025-02-13	65.680	65.890	62.840	62.950	62.950	14,166,588
2025-02-12	64.960	66.710	64.510	65.700	65.700	9,294,583
2025-02-11	64.190	66.300	64.150	66.070	66.070	9,852,556
2025-02-10	65.800	66.130	63.980	65.150	65.150	11,503,039
2025-02-07	66.480	68.500	65.570	66.130	66.130	17,193,772
2025-02-06	63.030	68.820	62.820	67.140	67.140	24,345,960
2025-02-05	63.580	64.950	62.140	63.380	63.380	14,848,100
2025-01-27	62.520	63.480	62.090	62.090	62.090	8,927,648
2025-01-24	62.480	63.890	61.200	63.420	63.420	14,657,657
2025-01-23	63.990	64.290	61.700	62.190	62.190	16,808,056
2025-01-22	65.880	66.000	63.000	63.530	63.530	16,282,936
2025-01-21	62.680	65.660	61.250	65.000	65.000	27,387,000

← NewerPage 7 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.