Jiangyin Hengrun Heavy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.720	16.060	14.190	15.950	15.950	22,822,687
2026-07-20	16.350	16.980	15.390	15.770	15.770	19,201,763
2026-07-17	17.710	17.980	16.100	16.100	16.100	20,567,040
2026-07-16	18.510	18.660	17.770	17.890	17.890	14,964,303
2026-07-15	18.970	19.800	18.740	18.960	18.960	15,726,204
2026-07-14	19.770	20.390	19.120	20.080	20.080	11,363,114
2026-07-13	21.090	21.600	19.620	19.770	19.770	14,389,398
2026-07-10	21.270	22.680	20.900	21.380	21.380	16,367,536
2026-07-09	21.350	21.570	20.300	21.270	21.270	13,352,432
2026-07-08	21.560	22.680	20.700	20.920	20.920	15,854,159
2026-07-07	22.370	23.290	21.370	21.710	21.710	15,638,029
2026-07-06	23.090	23.780	22.200	22.330	22.330	15,581,478
2026-07-03	23.550	23.600	22.500	22.770	22.770	19,536,883
2026-07-02	24.810	25.080	23.600	23.720	23.720	20,256,946
2026-07-01	25.000	25.380	24.500	25.160	25.160	29,779,563
2026-06-30	21.610	24.020	21.560	24.020	24.020	14,674,883
2026-06-29	22.840	23.210	21.700	21.840	21.840	17,999,172
2026-06-26	23.030	23.860	22.690	22.920	22.920	13,669,302
2026-06-25	23.330	24.200	22.840	23.250	23.250	17,105,200
2026-06-24	23.800	23.900	22.950	23.480	23.480	13,400,555
2026-06-23	24.450	25.040	23.680	23.800	23.800	15,378,820
2026-06-22	25.200	25.220	24.150	24.480	24.480	19,536,334
2026-06-18	25.180	25.750	25.010	25.270	25.270	16,962,121
2026-06-17	24.430	25.340	24.300	25.250	25.250	17,419,428
2026-06-16	24.460	24.970	24.020	24.610	24.610	17,321,091
2026-06-15	23.580	24.510	23.440	24.450	24.450	17,742,298
2026-06-12	23.650	24.300	23.390	23.590	23.590	17,173,566
2026-06-11	21.820	23.810	21.370	23.260	23.260	26,361,306
2026-06-10	21.980	22.490	21.560	22.060	22.060	14,265,996
2026-06-09	22.800	22.900	21.960	22.230	22.230	13,236,221
2026-06-08	22.260	23.550	22.020	22.430	22.430	16,198,297
2026-06-05	24.000	24.350	23.290	23.400	23.400	19,609,423
2026-06-04	22.750	24.660	22.600	24.030	24.030	28,373,807
2026-06-03	22.500	23.960	22.480	22.820	22.820	15,450,469
2026-06-02	22.970	23.100	22.260	22.700	22.700	11,941,357
2026-06-01	23.500	23.760	22.870	22.970	22.970	13,869,605
2026-05-29	24.200	24.950	23.500	23.600	23.600	15,259,272
2026-05-28	23.670	24.400	23.300	24.250	24.250	16,571,249
2026-05-27	24.100	24.440	23.520	23.710	23.710	16,374,805
2026-05-26	24.320	24.850	23.410	24.160	24.160	25,215,044
2026-05-25	26.280	26.390	24.250	24.590	24.530	32,145,955
2026-05-22	25.480	26.290	25.380	26.010	25.947	27,092,193
2026-05-21	26.500	26.940	24.900	25.010	24.949	37,887,704
2026-05-20	26.720	28.450	26.000	26.840	26.775	44,727,231
2026-05-19	27.530	27.600	26.550	26.980	26.914	24,911,258
2026-05-18	27.050	28.290	26.940	27.540	27.473	37,661,585
2026-05-15	26.000	28.090	25.770	27.050	27.050	42,120,399
2026-05-14	27.750	27.800	26.220	26.500	26.500	32,685,769
2026-05-13	25.800	27.900	25.710	27.690	27.690	42,965,944
2026-05-12	27.840	27.870	25.900	26.150	26.150	46,917,699
2026-05-11	29.100	29.280	27.350	27.830	27.830	41,035,092
2026-05-08	28.600	29.280	28.460	28.660	28.660	37,532,571
2026-05-07	28.630	29.600	28.070	29.100	29.100	53,774,728
2026-05-06	26.620	28.730	26.550	28.730	28.730	59,262,216
2026-04-30	26.500	27.320	26.000	26.120	26.120	49,997,722
2026-04-29	27.250	29.570	26.790	26.970	26.970	82,295,133
2026-04-28	26.100	27.660	26.000	27.520	27.520	51,971,154
2026-04-27	25.050	26.890	25.050	26.390	26.390	55,033,065
2026-04-24	24.070	25.730	22.840	25.350	25.350	63,659,547
2026-04-23	24.970	26.450	24.390	24.420	24.420	58,700,561

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-14	0.0400 CNY
2022-06-10	0.1300 CNY
2021-06-22	0.5200 CNY
2020-09-29	0.2000 CNY
2020-06-16	0.4200 CNY
2019-05-20	0.5600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.