Jiangsu Changling Hydraulic Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	24.990	25.150	24.680	25.080	17.812	1,275,560
2023-04-27	24.970	25.160	24.500	24.710	17.549	1,012,102
2023-04-26	24.390	25.650	24.390	24.770	17.592	1,716,052
2023-04-25	24.820	25.030	23.700	24.270	17.237	1,668,108
2023-04-24	25.220	25.780	24.580	24.790	17.606	1,859,728
2023-04-21	25.760	26.380	25.160	25.210	17.904	1,774,396
2023-04-20	28.010	28.200	25.750	25.770	18.302	3,779,206
2023-04-19	28.680	28.690	28.180	28.220	20.042	817,622
2023-04-18	29.480	29.500	28.350	28.650	20.347	1,294,592
2023-04-17	29.460	30.190	29.190	29.550	20.986	2,195,908
2023-04-14	29.110	29.350	28.770	29.350	20.844	857,818
2023-04-13	29.300	29.390	28.920	29.200	20.738	960,128
2023-04-12	28.590	29.600	28.500	29.270	20.788	2,109,117
2023-04-11	28.800	28.940	28.430	28.620	20.326	696,748
2023-04-10	28.470	29.190	28.460	28.800	20.454	1,209,078
2023-04-07	28.550	28.900	28.380	28.620	20.326	766,220
2023-04-06	28.210	28.730	27.980	28.510	20.248	950,449
2023-04-04	28.680	28.680	28.100	28.210	20.035	1,367,610
2023-04-03	29.180	29.180	28.410	28.750	20.418	1,312,012
2023-03-31	28.600	29.250	28.570	28.990	20.589	1,126,450
2023-03-30	28.700	28.800	28.290	28.680	20.369	765,518
2023-03-29	28.520	29.050	28.520	28.700	20.383	829,192
2023-03-28	28.950	29.190	28.440	28.520	20.255	1,466,449
2023-03-27	29.890	29.890	28.700	28.870	20.504	2,060,058
2023-03-24	29.600	29.940	29.340	29.890	21.228	1,396,252
2023-03-23	29.350	29.530	29.110	29.530	20.972	1,189,604
2023-03-22	29.790	30.030	29.350	29.490	20.944	1,257,516
2023-03-21	29.230	29.860	29.230	29.790	21.157	1,422,086
2023-03-20	29.700	30.290	28.980	29.610	21.029	3,465,711
2023-03-17	31.120	31.120	29.630	29.950	21.271	3,093,642
2023-03-16	29.900	31.880	29.420	31.040	22.045	4,861,753
2023-03-15	29.420	30.390	29.330	29.980	21.292	2,377,024
2023-03-14	30.200	30.650	29.100	29.330	20.830	2,200,796
2023-03-13	30.500	30.900	30.300	30.470	21.640	1,259,663
2023-03-10	30.870	31.140	30.180	30.310	21.526	1,767,259
2023-03-09	31.600	31.630	30.800	31.030	22.038	1,995,994
2023-03-08	31.880	31.950	31.270	31.680	22.499	2,040,818
2023-03-07	32.900	33.130	31.580	31.600	22.442	3,859,856
2023-03-06	32.810	33.650	31.430	33.130	23.529	5,090,017
2023-03-03	32.400	33.150	32.220	32.520	23.096	3,036,493
2023-03-02	33.000	33.600	32.450	32.600	23.153	4,509,645
2023-03-01	33.570	33.900	32.600	33.220	23.593	4,705,480
2023-02-28	34.350	34.590	33.000	33.900	24.076	4,757,922
2023-02-27	35.000	35.780	34.360	34.590	24.566	4,492,615
2023-02-24	35.230	36.310	34.630	35.490	25.205	7,534,848
2023-02-23	35.180	36.300	33.500	34.950	24.822	8,908,090
2023-02-22	34.440	37.000	34.120	34.440	24.459	13,338,761
2023-02-21	32.950	36.000	32.410	34.880	24.772	13,861,476
2023-02-20	31.320	33.500	31.320	32.850	23.330	8,637,595
2023-02-17	34.060	34.960	30.950	31.170	22.137	10,993,465
2023-02-16	33.800	36.260	33.000	34.280	24.346	12,472,072
2023-02-15	34.000	35.500	33.500	34.840	24.743	16,783,421
2023-02-14	32.980	32.980	32.980	32.980	23.422	1,423,055
2023-02-13	29.980	29.980	29.980	29.980	21.292	832,568
2023-02-10	27.250	27.250	27.250	27.250	19.353	0
2023-02-09	27.250	27.250	27.250	27.250	19.353	0
2023-02-08	27.250	27.250	27.250	27.250	19.353	0
2023-02-07	27.250	27.250	27.250	27.250	19.353	0
2023-02-06	27.250	27.250	27.250	27.250	19.353	0
2023-02-03	27.250	27.250	27.250	27.250	19.353	0

← NewerPage 15 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.