Jiangsu Changling Hydraulic Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	27.250	27.250	27.250	27.250	19.353	0
2023-02-01	27.250	27.250	27.250	27.250	19.353	0
2023-01-31	27.250	27.250	27.250	27.250	19.353	0
2023-01-30	27.250	27.250	27.250	27.250	19.353	0
2023-01-20	27.300	27.430	27.110	27.250	19.353	611,026
2023-01-19	27.000	27.320	26.890	27.200	19.318	689,858
2023-01-18	26.730	27.420	26.730	27.100	19.247	681,408
2023-01-17	26.740	26.880	26.570	26.790	19.026	448,448
2023-01-16	26.700	26.890	26.530	26.650	18.927	433,134
2023-01-13	26.400	26.650	26.170	26.570	18.870	593,161
2023-01-12	26.240	26.460	26.010	26.300	18.678	424,216
2023-01-11	26.560	26.660	26.100	26.240	18.636	544,648
2023-01-10	27.000	27.050	26.410	26.560	18.863	585,052
2023-01-09	27.010	27.100	26.700	26.990	19.168	649,558
2023-01-06	27.080	27.290	26.730	26.780	19.019	812,240
2023-01-05	26.600	27.180	26.080	27.040	19.204	1,327,716
2023-01-04	26.790	27.170	26.170	26.290	18.671	1,110,613
2023-01-03	25.900	26.750	25.630	26.620	18.906	1,671,581
2022-12-30	26.240	26.240	25.400	25.710	18.259	705,039
2022-12-29	26.020	26.200	25.560	26.150	18.572	886,288
2022-12-28	26.410	26.650	25.730	25.880	18.380	1,198,210
2022-12-27	26.800	26.830	26.020	26.350	18.714	1,561,196
2022-12-26	25.360	26.830	25.360	26.800	19.033	2,350,848
2022-12-23	25.550	25.800	24.820	25.480	18.096	934,674
2022-12-22	26.400	26.450	25.670	25.800	18.323	1,906,855
2022-12-21	26.900	26.900	26.180	26.380	18.735	1,398,819
2022-12-20	25.840	26.690	25.550	26.650	18.927	2,705,684
2022-12-19	25.980	26.280	25.490	25.850	18.359	971,490
2022-12-16	25.960	26.160	25.600	25.990	18.458	823,310
2022-12-15	26.350	26.920	26.080	26.090	18.529	1,960,189
2022-12-14	25.920	27.120	25.790	26.450	18.785	2,419,925
2022-12-13	25.750	25.960	25.420	25.960	18.437	685,016
2022-12-12	25.330	25.880	25.230	25.770	18.302	889,367
2022-12-09	25.550	25.660	25.100	25.330	17.989	370,861
2022-12-08	25.500	25.500	25.110	25.370	18.018	496,167
2022-12-07	25.690	25.690	25.380	25.500	18.110	356,200
2022-12-06	25.540	25.890	25.350	25.590	18.174	572,375
2022-12-05	24.900	25.700	24.900	25.540	18.139	657,612
2022-12-02	24.820	25.120	24.720	24.890	17.677	334,102
2022-12-01	25.050	25.100	24.820	24.850	17.649	253,422
2022-11-30	24.910	25.120	24.800	24.820	17.627	289,822
2022-11-29	24.380	24.990	24.380	24.990	17.748	513,826
2022-11-28	24.690	24.690	24.220	24.270	17.237	349,711
2022-11-25	25.200	25.200	24.740	24.750	17.578	254,930
2022-11-24	25.140	25.250	24.850	25.070	17.805	369,994
2022-11-23	25.100	25.320	24.730	25.010	17.762	406,016
2022-11-22	25.670	25.810	25.120	25.230	17.918	413,348
2022-11-21	25.500	25.640	25.180	25.630	18.202	459,876
2022-11-18	26.100	26.180	25.500	25.510	18.117	790,634
2022-11-17	25.890	26.230	25.700	26.100	18.536	941,148
2022-11-16	25.260	26.140	25.260	25.980	18.451	1,224,251
2022-11-15	24.780	25.470	24.680	25.450	18.075	786,188
2022-11-14	25.270	25.300	24.730	24.800	17.613	624,650
2022-11-11	25.070	25.770	24.880	25.040	17.783	938,789
2022-11-10	25.030	25.030	24.610	24.780	17.599	441,584
2022-11-09	24.950	25.140	24.740	25.030	17.776	344,156
2022-11-08	24.990	24.990	24.500	24.940	17.712	516,126
2022-11-07	25.460	25.460	24.880	25.000	17.755	626,180
2022-11-04	25.380	25.380	24.860	25.180	17.883	568,574
2022-11-03	24.740	25.150	24.740	25.080	17.812	459,816

← NewerPage 16 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.