Jiangsu Changling Hydraulic Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	18.930	19.570	18.880	19.400	14.221	1,133,626
2024-07-24	19.010	19.380	18.790	19.010	13.935	981,266
2024-07-23	19.420	19.430	19.000	19.010	13.935	668,798
2024-07-22	19.370	19.420	18.990	19.220	14.089	681,408
2024-07-19	19.110	19.550	18.950	19.370	14.199	769,548
2024-07-18	19.000	19.230	18.450	19.110	14.009	983,057
2024-07-17	19.490	19.490	19.000	19.010	13.935	606,398
2024-07-16	19.200	19.470	19.050	19.390	14.214	619,528
2024-07-15	19.980	19.980	19.220	19.360	14.192	676,390
2024-07-12	20.220	20.260	19.800	19.930	14.610	583,622
2024-07-11	19.830	20.260	19.400	20.220	14.822	892,762
2024-07-10	19.950	19.950	19.330	19.400	14.221	536,328
2024-07-09	19.240	19.790	18.900	19.690	14.434	769,860
2024-07-08	20.170	20.170	19.400	19.400	14.221	706,654
2024-07-05	19.930	19.930	19.930	19.930	14.610	0
2024-07-04	20.870	20.870	19.830	19.930	14.610	1,131,746
2024-07-03	21.060	21.060	20.530	20.590	15.094	693,186
2024-07-02	21.160	21.400	20.820	21.000	15.394	728,000
2024-07-01	20.800	21.280	20.610	21.180	15.526	1,311,931
2024-06-28	20.480	21.330	20.480	20.990	15.387	850,122
2024-06-27	21.150	21.500	20.600	20.630	15.123	1,099,202
2024-06-26	20.540	21.250	20.370	21.210	15.548	959,400
2024-06-25	20.070	20.740	19.990	20.540	15.057	1,290,666
2024-06-24	20.890	21.230	20.020	20.070	14.712	1,519,804
2024-06-21	21.450	21.690	21.060	21.080	15.453	1,270,204
2024-06-20	22.450	22.450	21.550	21.570	15.812	997,984
2024-06-19	22.490	22.490	22.250	22.280	16.332	861,406
2024-06-18	22.110	22.600	22.110	22.540	16.523	1,114,984
2024-06-17	22.190	22.540	22.000	22.430	16.442	1,253,720
2024-06-14	22.190	22.480	21.740	22.210	16.281	1,414,348
2024-06-13	21.270	22.510	21.180	22.010	16.135	2,023,242
2024-06-12	20.540	21.470	20.530	21.320	15.629	1,272,856
2024-06-11	20.480	20.860	20.020	20.500	15.028	724,591
2024-06-07	20.020	20.490	19.960	20.480	15.013	1,210,586
2024-06-06	21.050	21.150	19.740	19.920	14.602	1,565,200
2024-06-05	21.600	21.600	20.940	20.960	15.365	974,142
2024-06-04	21.930	22.280	21.260	21.530	15.783	1,029,158
2024-06-03	22.470	22.650	21.700	21.940	16.083	1,158,170
2024-05-31	22.320	22.680	22.020	22.490	16.486	1,055,392
2024-05-30	21.930	22.280	21.710	22.190	16.266	1,006,928
2024-05-29	22.000	22.350	21.750	21.930	16.076	840,190
2024-05-28	22.620	22.800	22.040	22.140	15.937	738,478
2024-05-27	22.500	22.810	22.200	22.550	16.232	795,886
2024-05-24	22.800	22.800	22.350	22.510	16.203	872,170
2024-05-23	23.210	23.250	22.650	22.710	16.347	1,368,276
2024-05-22	22.990	23.250	22.880	23.130	16.649	965,354
2024-05-21	23.210	23.300	22.760	22.990	16.548	1,057,706
2024-05-20	23.030	23.290	22.930	23.230	16.721	1,142,752
2024-05-17	22.690	22.900	22.570	22.900	16.484	843,570
2024-05-16	22.660	22.950	22.660	22.700	16.340	821,210
2024-05-15	22.690	23.070	22.670	22.760	16.383	735,514
2024-05-14	23.250	23.250	22.780	22.840	16.440	1,207,466
2024-05-13	23.080	23.350	22.550	22.960	16.527	1,398,763
2024-05-10	23.420	23.420	22.980	23.050	16.592	1,423,630
2024-05-09	23.020	23.580	23.000	23.410	16.851	1,692,652
2024-05-08	23.630	23.800	23.070	23.100	16.628	1,900,210
2024-05-07	23.390	24.380	23.380	23.630	17.009	2,925,858
2024-05-06	22.880	23.840	22.870	23.390	16.836	3,192,381
2024-04-30	22.500	22.780	22.100	22.560	16.239	2,816,632
2024-04-29	21.990	22.390	21.980	22.230	16.001	2,350,686

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.3500 CNY
2026-05-27	0.5850 CNY
2025-09-02	0.4200 CNY
2025-05-28	0.3000 CNY
2024-09-13	0.3500 CNY
2024-05-29	0.4000 CNY
2023-06-15	0.3500 CNY
2022-06-09	0.8400 CNY
2021-06-22	0.3000 CNY

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