Jiangsu Changling Hydraulic Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	77.180	79.000	70.610	70.610	70.249	1,478,050
2026-07-17	82.340	83.400	75.800	78.450	78.049	1,683,845
2026-07-16	82.680	84.150	80.200	84.000	83.571	1,446,122
2026-07-15	87.000	87.870	83.510	83.950	83.521	1,022,530
2026-07-14	81.460	87.000	80.680	86.860	86.416	1,863,917
2026-07-13	89.550	89.550	80.880	81.320	80.905	1,444,070
2026-07-10	90.000	91.410	87.660	88.640	88.187	1,593,540
2026-07-09	87.500	89.800	85.280	89.010	88.555	1,506,706
2026-07-08	90.460	92.260	85.490	88.800	88.346	1,998,150
2026-07-07	91.990	95.500	89.800	90.820	90.356	1,819,159
2026-07-06	100.99	104.80	93.530	93.780	93.301	2,995,124
2026-07-03	96.790	101.44	95.010	99.520	99.012	2,113,440
2026-07-02	100.88	102.10	96.710	97.000	96.504	2,075,678
2026-07-01	96.550	102.83	96.000	99.890	99.380	2,311,766
2026-06-30	89.730	97.010	89.620	96.000	95.510	2,301,949
2026-06-29	91.980	92.500	87.630	91.380	90.913	2,059,566
2026-06-26	94.000	96.980	92.000	92.010	91.540	2,810,246
2026-06-25	99.720	103.48	95.580	96.070	95.579	3,428,761
2026-06-24	95.000	99.970	90.000	99.770	99.260	3,641,985
2026-06-23	92.680	96.160	89.600	94.520	94.037	2,555,948
2026-06-22	92.040	95.000	88.890	93.610	93.132	4,169,104
2026-06-18	88.190	91.500	87.010	91.420	90.953	2,605,883
2026-06-17	87.470	89.900	86.200	87.990	87.540	1,990,836
2026-06-16	87.330	89.700	85.660	88.600	88.147	2,470,753
2026-06-15	82.190	88.800	81.970	87.040	86.595	2,319,430
2026-06-12	83.730	85.990	81.800	82.080	81.661	1,709,500
2026-06-11	84.380	84.840	81.600	82.250	81.830	1,260,170
2026-06-10	83.050	85.190	81.200	84.400	83.969	1,570,630
2026-06-09	84.530	84.630	81.510	83.580	83.153	1,402,764
2026-06-08	82.190	85.680	82.190	83.300	82.874	2,493,332
2026-06-05	82.750	85.300	81.200	84.960	84.526	1,657,637
2026-06-04	82.700	84.000	82.050	82.900	82.476	1,290,976
2026-06-03	81.620	86.980	80.000	83.510	83.083	2,216,737
2026-06-02	82.180	85.000	80.000	81.620	81.203	1,910,424
2026-06-01	86.340	87.080	82.280	82.920	82.496	2,503,990
2026-05-29	86.130	88.800	83.330	85.140	84.705	2,503,012
2026-05-28	86.000	87.000	84.200	85.870	85.431	1,856,714
2026-05-27	90.000	91.000	86.280	86.680	86.237	2,252,358
2026-05-26	115.68	120.55	113.00	117.17	89.223	2,886,611
2026-05-25	120.58	122.17	115.57	115.66	88.073	2,344,160
2026-05-22	115.00	117.90	113.58	117.88	89.763	1,974,440
2026-05-21	120.91	122.18	113.14	114.00	86.809	2,532,192
2026-05-20	114.70	120.30	114.50	119.47	90.974	2,022,982
2026-05-19	117.10	119.33	114.68	116.94	89.047	2,913,404
2026-05-18	120.00	124.56	117.71	118.47	90.213	3,544,556
2026-05-15	120.07	126.82	117.89	123.00	93.662	5,073,744
2026-05-14	117.79	124.82	116.29	121.20	92.291	6,032,898
2026-05-13	107.20	117.89	107.19	115.67	88.080	5,032,983
2026-05-12	116.00	117.00	105.99	108.70	82.773	7,762,368
2026-05-11	128.56	129.90	114.78	115.40	87.875	7,846,472
2026-05-08	126.75	132.58	124.00	126.51	96.335	4,699,801
2026-05-07	119.48	129.00	118.10	126.78	96.540	4,501,786
2026-05-06	119.95	125.00	105.32	122.34	93.159	7,226,222
2026-04-30	106.20	117.15	104.07	116.98	89.078	5,747,020
2026-04-29	98.980	107.00	98.980	106.50	81.098	5,105,054
2026-04-28	93.590	100.88	93.590	99.250	75.577	4,584,249
2026-04-27	90.500	95.440	89.130	95.340	72.600	3,626,343
2026-04-24	87.560	90.990	86.200	90.650	69.028	3,593,023
2026-04-23	84.800	86.950	82.820	85.840	65.365	2,444,819
2026-04-22	80.610	85.550	79.500	84.790	64.566	3,498,300

← NewerPage 2 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.