Jiangyin Hengrun Heavy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	16.200	16.320	16.070	16.090	16.090	8,058,391
2025-10-23	16.250	16.250	15.680	16.080	16.080	9,031,500
2025-10-22	16.320	16.440	16.000	16.170	16.170	7,398,992
2025-10-21	16.130	16.490	16.110	16.270	16.270	7,559,790
2025-10-20	16.120	16.430	16.060	16.200	16.200	7,839,174
2025-10-17	17.200	17.200	16.000	16.060	16.060	18,686,947
2025-10-16	17.500	17.520	17.000	17.110	17.110	14,314,923
2025-10-15	17.440	17.820	17.360	17.680	17.680	13,849,947
2025-10-14	17.800	18.100	17.260	17.390	17.390	19,651,645
2025-10-13	17.060	17.800	17.060	17.730	17.730	16,423,578
2025-10-10	17.490	18.120	17.290	17.960	17.960	26,623,020
2025-10-09	17.000	17.980	16.890	17.600	17.600	25,987,408
2025-09-30	17.220	17.430	16.860	16.880	16.880	18,930,722
2025-09-29	17.020	17.350	16.880	17.150	17.150	22,384,941
2025-09-26	17.260	17.930	17.130	17.200	17.200	31,349,836
2025-09-25	17.840	18.150	17.310	17.350	17.350	42,403,078
2025-09-24	18.250	18.680	17.800	17.910	17.910	61,071,548
2025-09-23	16.710	17.860	16.360	17.860	17.860	49,443,941
2025-09-22	17.000	17.000	16.090	16.240	16.240	19,017,007
2025-09-19	16.000	16.060	15.660	15.740	15.740	8,139,310
2025-09-18	16.010	16.520	15.700	15.870	15.870	17,889,409
2025-09-17	16.140	16.430	16.010	16.010	16.010	12,446,936
2025-09-16	15.930	16.160	15.820	16.160	16.160	8,809,064
2025-09-15	16.110	16.190	15.840	15.930	15.930	8,818,730
2025-09-12	16.190	16.350	16.000	16.100	16.100	10,832,231
2025-09-11	15.630	16.240	15.500	16.240	16.240	14,371,559
2025-09-10	15.590	15.780	15.590	15.680	15.680	7,893,587
2025-09-09	16.050	16.050	15.500	15.580	15.580	12,288,934
2025-09-08	16.310	16.310	15.740	16.100	16.100	16,335,193
2025-09-05	16.100	16.400	15.860	16.310	16.310	11,564,936
2025-09-04	16.170	16.550	15.700	15.940	15.940	13,368,723
2025-09-03	16.740	16.840	16.110	16.150	16.150	11,509,260
2025-09-02	17.300	17.300	16.600	16.730	16.730	14,307,900
2025-09-01	18.200	18.200	17.000	17.280	17.280	28,047,593
2025-08-29	18.170	18.220	17.830	17.970	17.970	14,869,662
2025-08-28	17.910	18.520	17.550	18.200	18.200	20,288,930
2025-08-27	18.730	18.730	17.830	17.850	17.850	17,691,199
2025-08-26	18.510	18.880	18.320	18.570	18.570	14,316,900
2025-08-25	18.910	18.960	18.300	18.600	18.600	26,364,670
2025-08-22	18.130	18.560	18.040	18.540	18.540	18,376,177
2025-08-21	18.200	18.320	17.950	18.150	18.150	11,547,900
2025-08-20	18.330	18.380	17.920	18.250	18.250	11,948,795
2025-08-19	18.400	18.480	18.120	18.320	18.320	13,404,839
2025-08-18	18.180	18.460	17.890	18.360	18.360	20,879,011
2025-08-15	17.300	18.100	17.260	17.990	17.990	18,159,854
2025-08-14	17.660	17.880	17.270	17.300	17.300	14,608,250
2025-08-13	17.590	18.180	17.570	17.770	17.770	14,564,319
2025-08-12	17.690	17.940	17.500	17.680	17.680	12,954,070
2025-08-11	16.990	18.070	16.930	17.610	17.610	16,549,604
2025-08-08	17.280	17.300	17.060	17.120	17.120	9,486,365
2025-08-07	17.190	17.500	17.110	17.390	17.390	13,701,746
2025-08-06	16.960	17.280	16.860	17.150	17.150	10,335,194
2025-08-05	17.180	17.220	16.920	17.020	17.020	9,816,129
2025-08-04	16.700	17.500	16.550	17.180	17.180	14,968,127
2025-08-01	16.730	16.890	16.550	16.760	16.760	7,778,500
2025-07-31	16.510	17.250	16.510	16.730	16.730	13,999,300
2025-07-30	16.980	17.030	16.510	16.640	16.640	9,552,957
2025-07-29	16.860	16.950	16.570	16.950	16.950	9,592,600
2025-07-28	17.050	17.280	16.780	16.860	16.860	12,043,939
2025-07-25	16.780	17.100	16.620	17.040	17.040	17,910,897

← NewerPage 5 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.