Jiangsu Changling Hydraulic Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	28.780	30.900	28.780	29.430	20.901	3,062,403
2022-08-02	30.010	30.150	28.710	28.720	20.397	1,989,419
2022-08-01	29.530	30.890	29.530	30.150	21.413	2,550,475
2022-07-29	30.400	30.430	29.330	29.350	20.844	2,531,790
2022-07-28	28.530	30.250	28.200	30.020	21.320	3,486,614
2022-07-27	27.630	29.210	27.350	28.550	20.276	2,336,859
2022-07-26	27.150	27.290	26.880	27.270	19.367	475,592
2022-07-25	27.200	27.500	26.890	27.070	19.225	416,052
2022-07-22	27.430	27.670	27.000	27.290	19.381	573,574
2022-07-21	27.510	27.720	27.280	27.330	19.410	442,806
2022-07-20	27.340	27.550	27.130	27.540	19.559	652,381
2022-07-19	27.220	27.390	26.820	27.350	19.424	716,092
2022-07-18	25.830	27.500	25.700	27.190	19.310	1,411,718
2022-07-15	26.750	26.830	25.750	25.770	18.302	645,814
2022-07-14	26.160	26.670	26.030	26.620	18.906	557,258
2022-07-13	25.750	26.490	25.580	26.200	18.607	382,717
2022-07-12	26.240	26.320	25.680	25.870	18.373	467,584
2022-07-11	26.500	26.880	26.110	26.280	18.664	509,340
2022-07-08	26.720	27.070	26.650	26.800	19.033	472,290
2022-07-07	26.550	26.850	26.500	26.700	18.962	388,232
2022-07-06	27.060	27.090	26.410	26.550	18.856	550,628
2022-07-05	27.800	27.800	26.700	27.040	19.204	961,870
2022-07-04	27.320	27.960	26.900	27.660	19.644	1,298,273
2022-07-01	26.800	27.900	26.650	27.360	19.431	1,249,471
2022-06-30	26.670	27.120	26.650	26.790	19.026	718,814
2022-06-29	27.750	27.750	26.760	26.770	19.012	1,239,888
2022-06-28	27.070	28.600	26.900	27.640	19.630	1,974,351
2022-06-27	26.980	27.310	26.790	27.000	19.175	900,642
2022-06-24	27.160	27.350	26.880	26.970	19.154	810,967
2022-06-23	26.860	27.590	26.830	27.130	19.268	1,169,392
2022-06-22	27.580	27.580	26.680	26.810	19.041	995,719
2022-06-21	28.100	28.100	26.890	27.100	19.247	2,444,343
2022-06-20	25.320	27.970	25.320	27.970	19.864	2,289,120
2022-06-17	25.130	25.670	25.050	25.430	18.060	509,314
2022-06-16	25.050	25.480	25.050	25.380	18.025	444,652
2022-06-15	24.980	25.500	24.810	25.060	17.798	737,588
2022-06-14	24.720	24.820	24.110	24.790	17.606	618,887
2022-06-13	25.260	25.700	24.700	24.840	17.641	771,712
2022-06-10	25.000	25.300	24.610	25.240	17.926	655,991
2022-06-09	25.890	26.400	25.000	25.170	17.876	735,670
2022-06-08	36.700	37.090	36.000	36.670	18.176	723,450
2022-06-07	37.020	37.170	36.480	36.700	18.191	645,918
2022-06-06	37.220	37.220	36.500	37.070	18.374	816,757
2022-06-02	36.210	36.850	35.700	36.850	18.265	624,078
2022-06-01	35.470	36.750	35.160	36.220	17.953	892,083
2022-05-31	34.970	35.480	34.600	35.360	17.527	496,852
2022-05-30	34.370	34.770	34.070	34.770	17.234	330,825
2022-05-27	34.290	34.970	34.090	34.370	17.036	408,226
2022-05-26	34.050	34.630	33.210	34.090	16.897	506,411
2022-05-25	33.030	34.050	33.030	33.640	16.674	402,256
2022-05-24	35.220	35.400	33.130	33.130	16.421	789,261
2022-05-23	35.190	35.260	34.830	35.240	17.467	331,753
2022-05-20	34.500	35.000	34.500	34.900	17.299	378,581
2022-05-19	34.340	34.760	34.110	34.480	17.091	298,108
2022-05-18	34.130	35.000	34.130	34.720	17.210	374,730
2022-05-17	34.800	34.800	34.090	34.450	17.076	365,274
2022-05-16	34.940	35.180	34.520	34.680	17.190	359,996
2022-05-13	34.790	34.850	34.320	34.700	17.200	343,434
2022-05-12	34.300	34.870	34.000	34.560	17.130	351,806
2022-05-11	34.610	34.960	34.270	34.480	17.091	675,199

← NewerPage 18 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.