Jiangsu Hengli Hydraulic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	55.450	56.700	55.270	56.060	56.060	5,855,003
2024-10-24	57.000	57.200	55.730	55.850	55.850	7,375,989
2024-10-23	57.820	58.230	57.110	57.350	57.350	6,805,021
2024-10-22	56.080	58.100	55.430	57.820	57.820	12,435,989
2024-10-21	55.420	56.580	54.200	56.100	56.100	10,544,447
2024-10-18	54.360	56.500	53.760	55.400	55.400	12,477,576
2024-10-17	55.410	56.480	54.390	54.430	54.430	9,130,166
2024-10-16	55.500	56.220	54.700	55.400	55.400	8,098,262
2024-10-15	57.980	57.980	55.570	55.600	55.600	13,004,620
2024-10-14	58.900	59.310	56.870	57.990	57.990	18,575,805
2024-10-11	61.220	61.250	58.030	58.900	58.900	7,351,837
2024-10-10	62.150	65.170	60.800	61.210	61.210	12,565,739
2024-10-09	66.660	66.670	62.000	62.180	62.180	18,743,942
2024-10-08	69.300	69.300	65.210	68.890	68.890	25,525,438
2024-09-30	59.550	63.000	59.550	63.000	63.000	15,393,792
2024-09-27	54.000	58.250	54.000	57.270	57.270	5,438,101
2024-09-26	52.850	54.000	52.010	53.870	53.870	5,949,190
2024-09-25	54.000	54.560	52.850	52.910	52.910	5,935,049
2024-09-24	53.050	53.950	52.000	53.580	53.580	5,343,392
2024-09-23	52.980	53.180	51.890	52.750	52.750	3,284,704
2024-09-20	52.600	52.880	51.900	52.260	52.260	4,464,693
2024-09-19	52.930	53.350	52.210	52.560	52.560	5,726,229
2024-09-18	52.000	53.090	51.810	52.570	52.570	3,385,872
2024-09-13	52.170	52.460	51.570	52.100	52.100	2,595,836
2024-09-12	52.350	53.410	51.680	52.030	52.030	3,981,059
2024-09-11	51.140	52.840	50.510	52.330	52.330	6,013,368
2024-09-10	50.230	51.490	50.130	51.310	51.310	6,848,322
2024-09-09	51.100	51.400	50.010	50.460	50.460	6,917,697
2024-09-06	51.310	52.150	50.520	51.080	51.080	3,207,943
2024-09-05	51.500	51.980	51.010	51.310	51.310	5,269,636
2024-09-04	52.130	52.280	51.000	51.820	51.820	6,042,610
2024-09-03	50.800	53.300	50.490	52.130	52.130	10,173,577
2024-09-02	51.060	51.440	50.520	50.810	50.810	5,395,167
2024-08-30	50.220	51.460	49.770	51.000	51.000	8,115,774
2024-08-29	49.100	50.660	48.210	50.460	50.460	7,233,223
2024-08-28	48.120	49.440	48.020	48.900	48.900	5,996,654
2024-08-27	47.500	48.890	47.040	48.120	48.120	7,493,581
2024-08-26	45.840	46.500	44.940	46.480	46.480	3,631,873
2024-08-23	44.480	46.200	44.030	45.830	45.830	3,812,549
2024-08-22	43.990	44.910	43.510	44.400	44.400	2,590,853
2024-08-21	43.960	44.380	43.220	44.020	44.020	2,251,753
2024-08-20	44.660	44.960	43.420	43.840	43.840	2,193,953
2024-08-19	44.230	45.300	44.220	44.730	44.730	1,888,751
2024-08-16	44.800	45.240	44.210	44.390	44.390	2,695,248
2024-08-15	43.910	45.200	43.610	44.760	44.760	3,830,880
2024-08-14	45.700	45.890	44.020	44.040	44.040	2,649,977
2024-08-13	45.290	46.100	45.020	45.850	45.850	2,441,543
2024-08-12	44.620	45.660	44.010	45.360	45.360	2,048,667
2024-08-09	45.600	46.750	44.650	44.650	44.650	3,380,499
2024-08-08	45.170	45.880	44.710	45.600	45.600	5,044,785
2024-08-07	43.500	45.660	43.220	45.400	45.400	6,307,416
2024-08-06	43.720	44.350	42.610	43.950	43.950	5,196,466
2024-08-05	44.290	45.100	43.330	43.350	43.350	3,704,987
2024-08-02	45.000	45.290	44.200	44.560	44.560	2,989,205
2024-08-01	45.870	46.490	44.740	44.900	44.900	2,816,122
2024-07-31	43.600	45.990	42.920	45.800	45.800	5,807,177
2024-07-30	43.620	43.750	42.550	43.600	43.600	4,333,230
2024-07-29	45.390	45.390	43.600	43.670	43.670	3,737,721
2024-07-26	45.290	45.630	43.900	44.950	44.950	4,661,865
2024-07-25	45.280	46.100	44.820	45.280	45.280	4,104,976

← NewerPage 9 of 21 · 1,216 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.