Jiangyin Hengrun Heavy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	16.320	16.800	16.310	16.720	16.720	16,943,244
2025-07-23	16.640	16.650	16.350	16.360	16.360	11,943,577
2025-07-22	16.680	16.850	16.370	16.580	16.580	14,559,820
2025-07-21	16.500	16.720	16.450	16.680	16.680	15,371,559
2025-07-18	16.610	16.970	16.430	16.610	16.610	19,449,133
2025-07-17	16.080	16.900	16.060	16.600	16.600	34,419,777
2025-07-16	15.550	17.110	15.500	16.410	16.410	48,984,020
2025-07-15	15.670	15.850	15.420	15.550	15.550	13,065,400
2025-07-14	15.870	16.300	15.640	15.670	15.670	14,473,030
2025-07-11	15.850	16.060	15.690	15.990	15.990	9,961,684
2025-07-10	15.800	15.990	15.730	15.950	15.950	7,837,190
2025-07-09	16.050	16.180	15.730	15.800	15.800	12,142,570
2025-07-08	15.500	16.220	15.260	16.000	16.000	24,224,958
2025-07-07	15.090	15.330	15.060	15.230	15.230	5,196,773
2025-07-04	15.490	15.560	15.140	15.170	15.170	9,118,131
2025-07-03	15.600	15.670	15.300	15.520	15.520	7,460,639
2025-07-02	15.760	15.840	15.420	15.580	15.580	11,669,431
2025-07-01	15.500	15.600	15.210	15.540	15.540	9,002,348
2025-06-30	15.440	15.630	15.380	15.580	15.580	9,038,233
2025-06-27	15.320	15.480	15.200	15.440	15.440	8,712,022
2025-06-26	15.660	15.840	15.350	15.350	15.350	11,246,200
2025-06-25	15.210	15.650	15.180	15.530	15.530	10,949,328
2025-06-24	14.900	15.300	14.900	15.240	15.240	7,183,900
2025-06-23	14.510	14.970	14.400	14.920	14.920	7,892,100
2025-06-20	14.900	15.000	14.560	14.600	14.600	9,538,740
2025-06-19	15.490	15.630	14.860	14.870	14.870	10,723,166
2025-06-18	15.310	15.700	15.200	15.520	15.520	10,147,700
2025-06-17	15.690	15.920	15.310	15.370	15.370	8,992,711
2025-06-16	15.310	15.760	15.310	15.690	15.690	8,547,309
2025-06-13	15.640	15.830	15.370	15.410	15.410	10,803,044
2025-06-12	15.910	16.000	15.640	15.700	15.700	10,158,300
2025-06-11	16.000	16.320	15.900	16.000	16.000	8,733,776
2025-06-10	16.550	16.680	15.850	16.040	16.040	12,758,667
2025-06-09	16.000	16.540	15.830	16.530	16.530	15,113,577
2025-06-06	16.570	16.960	16.440	16.470	16.470	17,583,603
2025-06-05	15.820	16.500	15.770	16.430	16.430	21,271,020
2025-06-04	15.630	15.960	15.630	15.830	15.830	10,575,904
2025-06-03	15.350	15.650	15.320	15.580	15.580	7,726,376
2025-05-30	16.070	16.070	15.530	15.640	15.640	12,515,401
2025-05-29	15.990	16.240	15.940	16.160	16.160	10,952,693
2025-05-28	16.200	16.250	15.860	15.990	15.990	9,854,273
2025-05-27	16.410	16.480	16.040	16.120	16.120	11,906,270
2025-05-26	15.600	16.590	15.520	16.410	16.410	22,158,411
2025-05-23	16.120	16.340	15.400	15.750	15.750	38,476,626
2025-05-22	17.530	17.740	16.640	16.700	16.700	18,103,800
2025-05-21	17.710	17.790	17.200	17.440	17.440	12,071,200
2025-05-20	17.600	17.900	17.320	17.700	17.700	13,943,000
2025-05-19	17.800	17.890	17.100	17.730	17.730	14,774,069
2025-05-16	17.970	18.090	17.760	17.880	17.880	11,107,109
2025-05-15	18.000	18.260	17.490	17.890	17.890	19,296,782
2025-05-14	18.800	18.980	18.230	18.320	18.320	22,932,816
2025-05-13	18.650	19.150	18.310	18.390	18.390	27,655,234
2025-05-12	18.240	18.540	18.050	18.440	18.440	29,221,700
2025-05-09	17.860	18.130	17.640	17.850	17.850	19,049,315
2025-05-08	18.310	18.350	18.000	18.020	18.020	26,501,415
2025-05-07	18.800	18.830	18.060	18.320	18.320	40,418,075
2025-05-06	18.050	19.380	17.950	19.020	19.020	58,755,637
2025-04-30	17.230	18.920	17.230	18.100	18.100	61,460,718
2025-04-29	17.550	17.910	16.730	17.200	17.200	43,117,360
2025-04-28	15.590	16.900	15.460	16.900	16.900	18,538,093

← NewerPage 6 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.