Jiangyin Hengrun Heavy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	24.970	26.450	24.390	24.420	24.420	58,700,561
2026-04-22	23.870	25.470	23.500	25.470	25.470	63,916,712
2026-04-21	23.670	24.590	22.500	24.110	24.110	59,066,765
2026-04-20	23.990	24.600	23.700	24.080	24.080	55,788,620
2026-04-17	25.100	25.700	23.610	24.600	24.600	85,021,942
2026-04-16	22.630	24.540	22.380	24.540	24.540	57,661,133
2026-04-15	21.160	23.270	20.990	22.310	22.310	71,676,552
2026-04-14	21.710	22.680	21.020	21.150	21.150	62,693,925
2026-04-13	20.580	21.700	20.310	21.690	21.690	46,017,426
2026-04-10	20.380	21.200	20.100	21.160	21.160	41,045,039
2026-04-09	21.330	21.360	20.290	20.310	20.310	53,942,864
2026-04-08	20.850	21.940	20.540	21.940	21.940	56,684,044
2026-04-07	20.000	20.910	19.950	20.610	20.610	45,911,248
2026-04-03	20.080	20.640	19.820	20.200	20.200	46,988,635
2026-04-02	20.150	20.400	19.750	19.890	19.890	36,998,918
2026-04-01	18.900	20.460	18.770	20.460	20.460	49,946,637
2026-03-31	19.010	19.660	18.530	18.600	18.600	28,229,258
2026-03-30	18.680	19.500	18.260	19.150	19.150	28,089,889
2026-03-27	19.540	19.560	18.650	19.070	19.070	26,458,616
2026-03-26	19.750	20.880	19.440	19.500	19.500	44,049,032
2026-03-25	18.870	19.970	18.810	19.640	19.640	34,489,212
2026-03-24	18.720	19.070	18.030	18.940	18.940	34,037,344
2026-03-23	18.610	19.090	18.200	18.320	18.320	30,481,407
2026-03-20	20.140	20.330	19.000	19.000	19.000	48,957,335
2026-03-19	18.200	20.350	18.120	19.760	19.760	70,605,716
2026-03-18	17.650	18.500	17.600	18.500	18.500	23,996,935
2026-03-17	18.010	18.340	17.650	17.670	17.670	22,061,970
2026-03-16	18.250	18.370	17.850	18.020	18.020	19,063,210
2026-03-13	18.400	18.650	17.850	18.030	18.030	23,526,936
2026-03-12	18.500	18.550	17.950	18.310	18.310	21,137,381
2026-03-11	18.750	18.850	18.310	18.350	18.350	19,211,190
2026-03-10	18.900	18.970	18.400	18.620	18.620	25,316,227
2026-03-09	17.330	18.950	17.100	18.610	18.610	33,188,431
2026-03-06	17.080	17.600	17.080	17.490	17.490	12,950,094
2026-03-05	17.010	17.450	16.920	17.190	17.190	14,046,654
2026-03-04	16.420	17.060	16.330	16.670	16.670	11,448,614
2026-03-03	17.600	17.740	16.540	16.580	16.580	17,728,400
2026-03-02	17.540	18.050	17.390	17.600	17.600	17,082,433
2026-02-27	17.810	18.240	17.440	18.030	18.030	20,594,391
2026-02-26	16.920	18.340	16.880	17.910	17.910	30,144,165
2026-02-25	16.910	17.220	16.840	16.920	16.920	12,673,710
2026-02-24	17.670	17.850	16.750	17.060	17.060	16,642,921
2026-02-13	17.310	17.950	17.290	17.500	17.500	19,235,642
2026-02-12	17.190	18.180	16.870	17.590	17.590	27,304,010
2026-02-11	17.100	17.330	16.720	16.760	16.760	13,169,264
2026-02-10	16.670	17.240	16.260	17.000	17.000	30,235,859
2026-02-09	15.880	17.080	15.880	16.800	16.800	34,849,834
2026-02-06	15.050	15.940	15.050	15.530	15.530	12,630,548
2026-02-05	15.550	15.610	15.150	15.180	15.180	7,773,200
2026-02-04	16.010	16.040	15.580	15.630	15.630	8,023,545
2026-02-03	15.820	16.090	15.640	16.090	16.090	9,367,451
2026-02-02	16.240	16.320	15.700	15.700	15.700	10,470,909
2026-01-30	16.350	16.690	16.040	16.200	16.200	10,907,112
2026-01-29	16.870	16.950	16.300	16.360	16.360	10,488,177
2026-01-28	16.970	17.100	16.700	16.870	16.870	8,879,785
2026-01-27	16.510	17.120	16.330	17.060	17.060	16,046,534
2026-01-26	16.920	16.920	16.360	16.590	16.590	11,924,370
2026-01-23	16.750	17.070	16.720	16.930	16.930	11,663,384
2026-01-22	16.580	16.920	16.500	16.720	16.720	11,785,057
2026-01-21	16.400	16.670	16.390	16.560	16.560	8,843,979

← NewerPage 3 of 21 · 1,218 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.