Jiangsu Changling Hydraulic Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	26.900	29.200	26.100	28.280	20.356	9,302,904
2024-01-22	27.270	28.500	26.580	28.170	20.277	9,392,736
2024-01-19	29.210	29.280	27.300	27.400	19.723	10,821,460
2024-01-18	25.680	28.360	25.660	28.360	20.414	6,012,497
2024-01-17	26.870	26.880	25.770	25.780	18.557	4,067,518
2024-01-16	26.280	28.000	26.150	27.090	19.500	6,663,722
2024-01-15	26.530	26.530	26.530	26.530	19.097	0
2024-01-12	27.080	27.300	26.450	26.530	19.097	6,028,089
2024-01-11	27.210	27.790	26.800	27.500	19.795	10,067,252
2024-01-10	28.320	30.250	26.890	28.020	20.169	15,353,136
2024-01-09	25.050	27.500	25.050	27.500	19.795	2,744,300
2024-01-08	25.780	26.090	25.000	25.000	17.995	1,905,956
2024-01-05	26.470	26.770	25.700	25.900	18.643	2,501,434
2024-01-04	26.460	26.710	26.170	26.520	19.089	2,767,388
2024-01-03	26.230	26.570	26.010	26.390	18.996	3,167,112
2024-01-02	26.700	26.740	26.160	26.160	18.830	5,673,028
2023-12-29	27.400	27.980	26.180	26.760	19.262	8,953,161
2023-12-28	23.970	26.370	23.710	26.370	18.981	4,399,144
2023-12-27	23.620	23.970	23.370	23.970	17.254	593,502
2023-12-26	24.090	24.110	23.560	23.620	17.002	663,104
2023-12-25	24.210	24.490	24.030	24.190	17.412	543,530
2023-12-22	24.610	24.700	24.220	24.310	17.499	541,889
2023-12-21	24.430	24.710	23.800	24.610	17.715	870,558
2023-12-20	24.330	24.950	24.270	24.430	17.585	717,574
2023-12-19	24.060	24.430	23.800	24.330	17.513	848,458
2023-12-18	24.350	24.450	23.930	23.960	17.247	581,435
2023-12-15	24.590	24.800	24.400	24.470	17.614	427,882
2023-12-14	24.720	24.940	24.400	24.560	17.679	576,706
2023-12-13	24.580	25.010	24.310	24.710	17.787	614,848
2023-12-12	24.590	24.590	24.260	24.560	17.679	452,140
2023-12-11	24.340	24.720	24.000	24.540	17.664	717,730
2023-12-08	24.900	25.040	24.320	24.400	17.563	769,496
2023-12-07	25.090	25.120	24.740	24.840	17.880	537,550
2023-12-06	25.020	25.320	24.800	25.010	18.002	649,607
2023-12-05	25.440	25.440	24.940	24.980	17.981	574,649
2023-12-04	25.560	25.810	25.370	25.400	18.283	609,889
2023-12-01	25.810	26.030	25.300	25.540	18.384	624,078
2023-11-30	26.030	26.260	25.610	25.830	18.593	656,032
2023-11-29	26.340	26.430	25.990	26.130	18.809	498,446
2023-11-28	25.780	26.210	25.740	26.190	18.852	734,605
2023-11-27	25.660	25.960	25.620	25.780	18.557	557,336
2023-11-24	26.350	26.350	25.600	25.800	18.571	654,651
2023-11-23	25.800	26.150	25.780	26.150	18.823	523,926
2023-11-22	26.080	26.280	25.760	25.760	18.542	624,078
2023-11-21	26.650	26.690	26.080	26.080	18.773	829,036
2023-11-20	26.330	26.670	25.960	26.650	19.183	980,694
2023-11-17	25.900	26.260	25.900	26.220	18.873	551,954
2023-11-16	26.250	26.290	25.940	25.960	18.686	578,760
2023-11-15	25.890	26.360	25.890	26.280	18.917	1,105,130
2023-11-14	25.880	25.960	25.720	25.860	18.614	527,490
2023-11-13	25.520	25.880	25.490	25.880	18.629	831,168
2023-11-10	25.780	25.780	25.490	25.740	18.528	475,185
2023-11-09	25.790	25.910	25.540	25.670	18.478	557,830
2023-11-08	25.660	25.950	25.580	25.790	18.564	727,560
2023-11-07	26.030	26.320	25.450	25.670	18.478	746,850
2023-11-06	25.740	25.980	25.430	25.830	18.593	1,207,310
2023-11-03	24.700	26.150	24.700	25.750	18.535	2,028,130
2023-11-02	24.840	25.200	24.660	24.700	17.779	771,999
2023-11-01	24.860	24.940	24.550	24.820	17.866	757,380
2023-10-31	25.360	25.600	24.730	24.870	17.902	1,202,734

← NewerPage 12 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.