Jiangsu Changling Hydraulic Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	25.190	25.540	25.050	25.500	18.355	766,350
2023-10-27	24.740	25.260	24.630	25.190	18.132	704,061
2023-10-26	25.100	25.180	24.600	24.910	17.930	718,744
2023-10-25	24.800	25.300	24.430	25.150	18.103	1,036,305
2023-10-24	23.990	24.450	23.810	24.420	17.578	1,117,142
2023-10-23	24.600	24.650	23.630	23.820	17.146	1,507,463
2023-10-20	24.950	25.520	24.450	24.550	17.671	1,576,727
2023-10-19	25.160	25.490	25.020	25.060	18.038	677,456
2023-10-18	25.650	25.650	25.150	25.290	18.204	569,452
2023-10-17	25.210	25.640	25.210	25.610	18.434	855,140
2023-10-16	25.570	25.650	24.930	25.210	18.146	857,532
2023-10-13	25.400	25.890	25.400	25.550	18.391	755,718
2023-10-12	26.160	26.260	25.690	26.030	18.737	893,386
2023-10-11	26.100	26.300	25.810	26.170	18.837	949,572
2023-10-10	26.260	26.460	25.820	25.890	18.636	863,486
2023-10-09	26.600	26.660	26.050	26.150	18.823	950,349
2023-09-28	26.350	26.900	26.260	26.720	19.233	877,107
2023-09-27	26.860	26.970	26.350	26.410	19.010	914,004
2023-09-26	26.480	27.120	26.390	26.950	19.399	1,282,970
2023-09-25	26.380	27.070	26.320	26.640	19.176	761,202
2023-09-22	26.000	26.440	25.820	26.420	19.017	696,046
2023-09-21	26.230	26.880	26.010	26.130	18.809	1,198,444
2023-09-20	26.280	26.530	25.950	26.010	18.722	1,354,652
2023-09-19	28.680	28.680	26.230	26.520	19.089	2,380,583
2023-09-18	26.180	27.390	25.670	27.100	19.507	1,084,252
2023-09-15	26.440	26.800	26.250	26.570	19.125	1,007,422
2023-09-14	26.620	26.840	26.230	26.290	18.924	708,318
2023-09-13	26.990	27.120	26.500	26.720	19.233	753,480
2023-09-12	27.060	27.250	26.820	27.000	19.435	839,098
2023-09-11	27.210	27.460	26.840	27.050	19.471	1,048,320
2023-09-08	26.900	27.480	26.900	27.210	19.586	1,050,972
2023-09-07	27.400	27.480	26.800	26.860	19.334	1,033,064
2023-09-06	27.470	27.610	27.300	27.360	19.694	928,434
2023-09-05	27.460	27.750	27.210	27.470	19.773	1,461,564
2023-09-04	27.330	27.470	27.130	27.450	19.759	1,310,270
2023-09-01	26.920	27.090	26.690	27.060	19.478	1,037,556
2023-08-31	26.650	27.140	26.430	26.930	19.384	1,860,170
2023-08-30	25.910	26.740	25.860	26.650	19.183	1,730,222
2023-08-29	24.530	25.960	24.280	25.910	18.650	2,261,165
2023-08-28	25.830	25.850	24.340	24.600	17.707	1,358,162
2023-08-25	25.150	25.440	24.460	24.510	17.643	1,651,438
2023-08-24	25.910	26.190	25.140	25.150	18.103	1,554,046
2023-08-23	26.330	26.490	26.000	26.140	18.816	1,245,868
2023-08-22	26.260	26.440	25.510	26.390	18.996	1,357,382
2023-08-21	26.810	26.940	26.080	26.160	18.830	1,478,308
2023-08-18	26.230	27.350	26.000	26.810	19.298	2,650,414
2023-08-17	25.370	26.360	25.230	26.240	18.888	1,529,294
2023-08-16	25.780	25.960	25.530	25.560	18.398	751,426
2023-08-15	25.900	25.980	25.460	25.680	18.485	567,996
2023-08-14	25.650	26.050	25.430	25.780	18.557	643,318
2023-08-11	26.200	26.290	25.650	25.650	18.463	681,200
2023-08-10	25.940	26.460	25.790	26.070	18.765	951,210
2023-08-09	27.340	27.340	25.800	25.940	18.672	2,151,682
2023-08-08	27.510	27.780	27.210	27.350	19.687	732,888
2023-08-07	27.280	27.880	27.110	27.510	19.802	1,864,044
2023-08-04	27.280	27.400	27.000	27.110	19.514	789,750
2023-08-03	27.500	27.690	27.000	27.180	19.564	1,101,022
2023-08-02	27.150	27.740	26.970	27.500	19.795	1,119,690
2023-08-01	27.140	27.440	27.060	27.140	19.536	1,005,108
2023-07-31	27.200	27.480	27.120	27.340	19.680	1,093,040

← NewerPage 13 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.