Jiangyin Hengrun Heavy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.010	15.640	15.010	15.290	15.290	7,880,765
2026-10-20	14.540	15.100	14.350	14.990	14.990	6,884,320
2026-10-19	14.300	14.750	14.110	14.600	14.600	6,719,974
2026-10-16	15.010	15.260	14.370	14.470	14.470	7,968,222
2026-10-15	15.100	15.600	14.800	14.850	14.850	12,389,000
2026-10-14	16.510	17.050	16.010	16.050	16.050	7,701,810
2026-10-13	16.060	16.820	15.820	16.550	16.550	9,947,130
2026-10-12	15.980	16.990	15.800	16.410	16.410	11,250,700
2026-10-09	16.300	16.450	15.240	15.980	15.980	11,163,677
2026-10-08	16.940	17.440	16.500	16.540	16.540	8,250,404
2026-09-30	17.090	17.180	16.590	16.980	16.980	9,242,634
2026-09-29	15.860	17.090	15.820	16.790	16.790	13,628,142
2026-09-28	16.700	16.750	15.710	15.980	15.980	8,469,322
2026-09-24	16.900	17.180	16.730	16.750	16.750	6,064,015
2026-09-23	17.180	17.260	16.860	17.070	17.070	6,997,100
2026-09-22	17.040	17.530	17.040	17.150	17.150	11,087,826
2026-09-21	17.000	17.170	16.860	16.940	16.940	6,204,404
2026-09-18	16.770	17.100	16.670	17.000	17.000	9,232,471
2026-09-17	16.700	17.280	16.470	16.620	16.620	8,273,441
2026-09-16	16.690	17.080	16.550	16.850	16.850	6,543,023
2026-09-15	16.570	16.960	16.500	16.730	16.730	5,862,500
2026-09-14	16.660	16.900	16.460	16.680	16.680	4,670,400
2026-09-11	16.750	16.900	16.350	16.730	16.730	7,009,116
2026-09-10	17.090	17.340	16.930	17.050	17.050	5,678,000
2026-09-09	17.330	17.580	17.060	17.190	17.190	7,033,260
2026-09-08	17.600	17.870	17.220	17.310	17.310	8,718,261
2026-09-07	17.840	18.030	17.550	17.600	17.600	8,859,155
2026-09-04	18.200	18.470	17.670	17.760	17.760	11,947,269
2026-09-03	17.960	18.160	17.620	17.970	17.970	9,672,410
2026-09-02	17.420	18.000	17.380	17.810	17.810	10,073,865
2026-09-01	17.970	18.180	17.460	17.690	17.690	12,949,906
2026-08-31	16.430	18.090	16.410	17.970	17.970	16,173,886
2026-08-28	16.890	17.680	16.660	16.680	16.680	11,244,505
2026-08-27	16.250	17.090	16.200	16.870	16.870	11,408,453
2026-08-26	16.510	16.520	15.980	16.230	16.230	6,487,989
2026-08-25	16.070	16.500	15.760	16.400	16.400	7,167,658
2026-08-24	16.650	16.850	15.970	16.260	16.260	8,199,365
2026-08-21	16.590	16.900	16.310	16.770	16.770	7,313,783
2026-08-20	17.210	17.350	16.580	16.780	16.780	8,885,323
2026-08-19	17.960	18.050	16.820	16.870	16.870	13,626,400
2026-08-18	18.580	18.760	18.080	18.330	18.330	12,503,601
2026-08-17	18.100	18.710	17.650	18.680	18.680	19,970,895
2026-08-14	17.160	18.290	16.960	18.090	18.090	17,992,741
2026-08-13	17.600	17.880	17.050	17.060	17.060	14,997,286
2026-08-12	17.080	17.340	16.900	17.230	17.230	9,150,993
2026-08-11	17.050	17.180	16.650	16.840	16.840	7,243,142
2026-08-10	17.000	17.300	16.710	17.050	17.050	11,394,965
2026-08-07	16.790	16.880	16.230	16.840	16.840	11,256,400
2026-08-06	16.560	16.860	16.330	16.590	16.590	11,727,000
2026-08-05	16.130	16.750	16.130	16.600	16.600	14,259,099
2026-08-04	15.650	16.460	15.650	16.240	16.240	16,123,146
2026-08-03	14.950	15.700	14.950	15.510	15.510	18,106,455
2026-07-31	14.650	15.520	14.630	15.220	15.220	23,987,913
2026-07-30	14.800	15.100	14.080	14.110	14.110	13,534,029
2026-07-29	14.800	15.260	14.470	14.940	14.940	13,899,715
2026-07-28	15.400	16.000	14.900	15.100	15.100	14,202,466
2026-07-27	15.250	15.750	15.110	15.750	15.750	12,349,700
2026-07-24	15.690	15.940	15.320	15.360	15.360	9,265,604
2026-07-23	15.600	16.370	15.420	15.990	15.990	14,314,052
2026-07-22	15.800	16.750	15.570	15.710	15.710	16,687,156

Page 1 of 1 · 60 trading days

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.