Jiangsu Changling Hydraulic Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	27.310	27.730	27.100	27.320	19.665	1,301,378
2023-07-27	27.850	28.160	27.250	27.310	19.658	1,552,096
2023-07-26	28.310	28.350	27.750	27.810	20.018	1,541,710
2023-07-25	27.750	28.550	27.500	28.290	20.363	1,836,744
2023-07-24	27.600	28.000	26.730	27.750	19.975	1,774,136
2023-07-21	29.380	29.400	27.980	28.000	20.155	3,178,745
2023-07-20	28.580	29.250	28.380	29.170	20.997	4,538,246
2023-07-19	28.050	29.150	27.860	28.700	20.659	3,010,254
2023-07-18	28.200	28.370	27.810	28.020	20.169	1,306,770
2023-07-17	28.180	28.240	27.520	28.100	20.227	2,463,942
2023-07-14	28.870	29.200	28.380	28.380	20.428	2,815,566
2023-07-13	28.570	28.800	28.230	28.700	20.659	2,191,228
2023-07-12	28.800	29.220	28.390	28.700	20.659	3,238,132
2023-07-11	29.150	29.250	28.770	28.800	20.730	2,635,724
2023-07-10	28.950	29.370	28.210	29.330	21.112	4,496,804
2023-07-07	28.220	30.080	27.830	29.150	20.982	6,588,006
2023-07-06	28.470	28.500	27.810	28.400	20.443	2,870,908
2023-07-05	29.050	29.060	28.280	28.310	20.378	4,245,216
2023-07-04	28.720	29.230	28.290	29.230	21.040	6,201,614
2023-07-03	29.120	29.410	28.400	28.640	20.615	5,412,134
2023-06-30	29.400	29.680	28.680	28.870	20.781	6,682,019
2023-06-29	30.000	30.820	29.330	29.400	21.162	11,535,487
2023-06-28	27.000	29.890	26.610	29.890	21.515	7,760,014
2023-06-27	26.390	27.180	26.200	27.170	19.557	1,529,138
2023-06-26	26.120	27.220	26.120	26.390	18.996	1,572,113
2023-06-21	27.160	27.500	26.680	26.760	19.262	2,169,957
2023-06-20	26.490	27.540	26.170	27.160	19.550	2,940,340
2023-06-19	25.850	26.890	25.710	26.400	19.003	1,544,374
2023-06-16	26.900	27.400	25.830	25.900	18.643	1,833,338
2023-06-15	25.810	26.580	25.730	26.210	18.866	1,234,649
2023-06-14	26.230	26.670	25.830	26.220	18.621	1,090,674
2023-06-13	26.360	26.560	26.000	26.230	18.629	735,514
2023-06-12	25.360	26.550	25.250	26.360	18.721	1,578,456
2023-06-09	25.720	25.720	25.290	25.630	18.202	716,495
2023-06-08	25.620	25.770	25.220	25.690	18.245	686,218
2023-06-07	25.400	25.650	25.200	25.620	18.195	783,807
2023-06-06	26.070	26.140	25.030	25.350	18.004	1,166,614
2023-06-05	25.990	26.150	25.750	25.930	18.416	620,516
2023-06-02	25.730	26.070	25.700	25.970	18.444	866,182
2023-06-01	25.960	26.100	25.650	25.690	18.245	1,237,652
2023-05-31	26.400	26.970	25.650	25.950	18.430	1,468,090
2023-05-30	27.440	28.150	26.080	26.200	18.607	2,463,858
2023-05-29	26.820	26.950	26.450	26.570	18.870	734,916
2023-05-26	26.880	26.890	26.190	26.740	18.991	685,646
2023-05-25	26.400	26.670	26.140	26.480	18.806	688,870
2023-05-24	26.370	26.750	26.100	26.400	18.749	767,884
2023-05-23	26.650	26.870	26.370	26.420	18.764	612,066
2023-05-22	26.240	26.700	25.920	26.650	18.927	872,534
2023-05-19	26.300	26.550	25.870	26.240	18.636	1,070,862
2023-05-18	25.550	26.650	25.550	26.330	18.700	1,639,482
2023-05-17	24.940	25.600	24.930	25.590	18.174	1,176,370
2023-05-16	25.020	25.180	24.790	24.920	17.698	689,390
2023-05-15	24.990	25.490	24.520	24.910	17.691	1,909,596
2023-05-12	24.890	25.000	24.400	24.990	17.748	1,073,748
2023-05-11	24.370	24.770	24.330	24.690	17.535	654,498
2023-05-10	24.080	24.620	23.990	24.430	17.350	858,858
2023-05-09	24.790	24.790	23.930	23.990	17.038	980,278
2023-05-08	24.450	25.180	24.290	24.680	17.528	873,507
2023-05-05	25.010	25.010	24.500	24.570	17.450	772,434
2023-05-04	25.410	25.410	24.700	24.860	17.656	878,306

← NewerPage 14 of 21 · 1,212 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.