Jiangsu Changling Hydraulic Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	24.740	25.150	24.740	25.080	17.812	459,816
2022-11-02	24.620	25.260	24.620	24.900	17.684	644,390
2022-11-01	23.950	24.630	23.950	24.620	17.485	541,788
2022-10-31	23.480	24.200	23.250	23.950	17.009	391,898
2022-10-28	24.070	24.340	23.360	23.410	16.626	538,876
2022-10-27	24.640	25.080	24.300	24.360	17.301	448,942
2022-10-26	24.600	24.790	24.300	24.620	17.485	671,762
2022-10-25	23.610	24.860	23.490	24.580	17.457	881,741
2022-10-24	24.220	24.880	24.000	24.050	17.080	422,414
2022-10-21	23.620	24.440	23.460	24.340	17.286	365,716
2022-10-20	24.050	24.290	23.620	23.940	17.002	294,829
2022-10-19	24.290	24.450	23.940	24.050	17.080	292,110
2022-10-18	24.570	24.570	24.150	24.230	17.208	393,916
2022-10-17	23.820	24.420	23.810	24.410	17.336	454,733
2022-10-14	23.540	24.040	23.500	23.930	16.995	375,338
2022-10-13	23.400	23.610	22.980	23.390	16.612	339,398
2022-10-12	22.520	23.220	22.350	23.150	16.441	474,026
2022-10-11	22.430	22.650	22.060	22.560	16.022	268,855
2022-10-10	23.230	23.470	22.200	22.430	15.930	497,633
2022-09-30	23.830	23.830	23.180	23.230	16.498	245,827
2022-09-29	23.940	24.100	23.520	23.590	16.754	253,887
2022-09-28	24.290	24.300	23.730	23.780	16.889	297,195
2022-09-27	23.800	24.300	23.780	24.150	17.151	430,138
2022-09-26	24.030	24.240	23.560	23.580	16.747	424,841
2022-09-23	24.740	24.900	24.050	24.260	17.229	411,661
2022-09-22	24.370	25.110	24.370	24.710	17.549	364,252
2022-09-21	24.530	24.850	24.370	24.790	17.606	447,839
2022-09-20	24.140	24.750	24.140	24.620	17.485	404,099
2022-09-19	24.480	24.900	24.020	24.020	17.059	544,566
2022-09-16	25.190	25.350	24.740	24.740	17.570	325,560
2022-09-15	26.250	26.260	25.000	25.180	17.883	596,154
2022-09-14	25.850	26.140	25.680	25.960	18.437	441,538
2022-09-13	26.300	26.500	26.150	26.200	18.607	412,074
2022-09-09	26.290	26.460	26.100	26.290	18.671	538,687
2022-09-08	26.190	26.310	26.010	26.290	18.671	420,907
2022-09-07	25.910	26.450	25.890	26.190	18.600	576,538
2022-09-06	25.800	25.960	25.610	25.880	18.380	471,732
2022-09-05	26.000	26.200	25.600	25.780	18.309	538,673
2022-09-02	26.070	26.260	25.680	26.000	18.465	520,011
2022-09-01	25.680	26.140	25.500	25.830	18.344	683,586
2022-08-31	26.840	26.890	25.580	25.680	18.238	1,178,235
2022-08-30	26.580	26.980	26.500	26.840	19.062	649,040
2022-08-29	26.640	27.120	26.260	26.750	18.998	795,588
2022-08-26	27.390	27.700	26.680	26.840	19.062	1,144,728
2022-08-25	28.000	28.800	27.000	27.380	19.445	1,734,989
2022-08-24	29.200	29.410	27.890	28.080	19.942	2,840,916
2022-08-23	30.120	30.150	28.830	29.420	20.894	3,480,237
2022-08-22	30.650	31.200	30.080	30.360	21.562	2,884,908
2022-08-19	31.500	32.900	30.710	30.880	21.931	6,341,367
2022-08-18	29.890	32.670	29.600	32.670	23.202	5,752,260
2022-08-17	29.230	29.790	28.870	29.700	21.093	1,076,012
2022-08-16	29.440	29.600	29.020	29.220	20.752	871,005
2022-08-15	29.200	29.440	28.820	29.210	20.745	579,800
2022-08-12	29.780	29.990	29.150	29.180	20.724	1,001,536
2022-08-11	30.020	30.140	29.560	29.640	21.050	1,158,812
2022-08-10	29.740	30.150	29.150	29.980	21.292	1,395,911
2022-08-09	29.470	30.210	29.210	29.680	21.079	1,397,796
2022-08-08	28.990	29.590	28.320	29.500	20.951	1,064,726
2022-08-05	29.100	29.470	28.450	28.820	20.468	1,261,517
2022-08-04	29.630	29.980	28.850	29.180	20.724	1,427,910

← NewerPage 17 of 21 · 1,213 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.