Jiangsu Hengli Hydraulic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	63.030	65.880	61.400	61.910	61.910	28,079,114
2025-01-17	59.650	63.280	59.000	62.550	62.550	41,765,037
2025-01-16	59.650	59.650	59.110	59.650	59.650	23,658,161
2025-01-15	54.460	55.250	53.630	54.230	54.230	9,390,509
2025-01-14	51.950	54.980	51.160	54.560	54.560	12,837,383
2025-01-13	52.020	53.070	51.710	52.000	52.000	5,947,428
2025-01-10	51.750	54.090	51.490	52.690	52.690	13,309,286
2025-01-09	50.180	52.390	50.160	51.840	51.840	8,001,529
2025-01-08	50.490	51.110	49.700	50.550	50.550	6,049,891
2025-01-07	50.330	50.680	49.890	50.680	50.680	4,102,614
2025-01-06	50.040	50.550	49.820	50.330	50.330	4,895,247
2025-01-03	51.590	51.720	50.030	50.060	50.060	7,251,957
2025-01-02	52.550	53.250	51.050	51.570	51.570	8,702,107
2024-12-31	53.400	53.740	52.520	52.770	52.770	6,242,399
2024-12-30	52.720	54.100	52.710	53.400	53.400	7,036,859
2024-12-27	54.000	54.180	52.720	52.990	52.990	10,683,096
2024-12-26	52.520	54.210	52.050	54.200	54.200	10,882,722
2024-12-25	52.300	52.800	52.000	52.410	52.410	6,175,581
2024-12-24	52.350	52.700	51.860	52.510	52.510	7,283,154
2024-12-23	53.120	53.960	52.240	52.310	52.310	9,621,826
2024-12-20	52.940	53.490	52.540	53.120	53.120	6,291,397
2024-12-19	52.450	53.310	52.110	53.000	53.000	6,995,802
2024-12-18	53.750	54.080	52.890	52.990	52.990	9,221,737
2024-12-17	53.320	54.170	53.020	53.550	53.550	7,571,661
2024-12-16	55.150	55.410	53.310	53.440	53.440	8,150,013
2024-12-13	56.180	56.700	54.680	54.980	54.980	8,145,305
2024-12-12	57.000	57.330	56.010	56.380	56.380	9,249,529
2024-12-11	58.890	61.350	57.000	57.200	57.200	18,140,915
2024-12-10	58.880	59.630	57.600	58.900	58.900	18,486,869
2024-12-09	54.820	58.650	54.810	57.190	57.190	26,211,502
2024-12-06	53.500	55.380	52.880	54.810	54.810	10,507,983
2024-12-05	53.050	54.140	52.580	53.590	53.590	10,197,380
2024-12-04	52.800	53.680	52.440	53.640	53.640	6,938,990
2024-12-03	54.090	54.090	52.450	52.780	52.780	8,535,782
2024-12-02	52.800	54.690	52.310	54.090	54.090	8,488,114
2024-11-29	52.990	53.610	52.080	53.060	53.060	6,508,952
2024-11-28	53.490	53.740	52.330	52.900	52.900	6,156,960
2024-11-27	53.100	54.180	53.030	53.600	53.600	5,100,029
2024-11-26	54.400	54.400	52.860	53.280	53.280	7,063,875
2024-11-25	54.600	57.010	54.020	54.530	54.530	7,498,976
2024-11-22	57.350	57.350	54.780	54.780	54.780	7,199,159
2024-11-21	57.130	57.370	56.250	56.650	56.650	4,829,157
2024-11-20	55.230	57.490	54.860	57.270	57.270	10,304,014
2024-11-19	53.640	55.460	53.400	55.320	55.320	7,942,584
2024-11-18	54.020	55.280	53.110	53.370	53.370	7,345,630
2024-11-15	56.300	56.970	54.020	54.020	54.020	10,928,089
2024-11-14	58.740	59.220	56.470	56.650	56.650	7,869,194
2024-11-13	58.950	59.800	58.350	59.020	59.020	7,429,728
2024-11-12	60.050	61.980	59.000	59.520	59.520	12,676,888
2024-11-11	57.000	60.510	55.380	60.110	60.110	18,365,136
2024-11-08	58.490	58.790	56.780	57.110	57.110	10,950,971
2024-11-07	54.820	58.000	54.600	58.000	58.000	15,288,719
2024-11-06	54.900	56.050	54.620	55.360	55.360	12,475,707
2024-11-05	54.280	54.990	53.250	54.810	54.810	10,952,873
2024-11-04	54.100	55.100	53.410	54.430	54.430	10,803,751
2024-11-01	51.300	54.700	51.300	54.110	54.110	15,421,449
2024-10-31	52.190	52.390	51.130	51.650	51.650	8,749,128
2024-10-30	52.710	53.490	52.160	52.190	52.190	10,039,900
2024-10-29	55.710	55.710	52.700	53.000	53.000	17,744,511
2024-10-28	56.300	56.560	55.570	55.820	55.820	6,839,818

← NewerPage 8 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.