Jiangsu Changling Hydraulic Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	77.510	80.880	75.700	80.610	61.383	2,667,444
2026-04-20	73.400	77.140	72.500	76.580	58.314	1,705,392
2026-04-17	71.900	74.000	71.880	73.480	55.954	1,070,711
2026-04-16	71.190	72.790	70.850	72.330	55.078	1,285,502
2026-04-15	71.420	72.480	70.950	71.010	54.073	761,800
2026-04-14	72.330	73.730	71.230	71.510	54.453	1,142,570
2026-04-13	72.280	72.590	69.900	71.950	54.789	1,139,814
2026-04-10	72.670	73.620	72.170	72.400	55.131	670,020
2026-04-09	72.020	72.770	71.420	72.350	55.093	585,416
2026-04-08	71.230	72.980	70.800	72.800	55.436	1,132,690
2026-04-07	70.000	71.200	69.410	70.470	53.662	1,275,612
2026-04-03	71.360	72.490	68.880	69.590	52.991	868,842
2026-04-02	71.000	72.000	70.080	71.460	54.415	894,348
2026-04-01	72.220	72.750	70.680	71.380	54.354	973,310
2026-03-31	70.860	72.180	70.840	71.710	54.606	1,272,115
2026-03-30	73.850	73.990	70.220	70.930	54.012	1,918,160
2026-03-27	73.120	75.700	72.680	73.350	55.855	1,460,420
2026-03-26	74.170	74.880	72.730	73.980	56.334	1,561,482
2026-03-25	72.240	74.650	71.210	74.300	56.578	2,184,643
2026-03-24	75.840	75.840	70.880	72.960	55.558	2,368,683
2026-03-23	77.480	78.430	72.050	73.560	56.014	3,261,602
2026-03-20	77.000	78.580	74.020	77.810	59.251	5,086,281
2026-03-19	69.930	77.030	69.110	77.030	58.657	3,987,714
2026-03-18	66.610	70.090	66.100	70.030	53.326	1,969,279
2026-03-17	68.180	69.130	66.200	66.280	50.471	990,730
2026-03-16	71.240	71.240	68.000	68.150	51.895	1,134,666
2026-03-13	67.850	70.490	66.160	69.820	53.167	1,980,516
2026-03-12	71.400	71.400	66.660	66.890	50.935	2,014,194
2026-03-11	75.000	75.000	70.270	71.150	54.179	1,945,060
2026-03-10	71.050	71.050	71.050	71.050	54.103	0
2026-03-09	72.250	72.500	69.690	71.050	54.103	1,011,556
2026-03-06	71.520	73.160	71.100	72.720	55.375	1,179,568
2026-03-05	70.660	73.000	70.660	71.500	54.446	1,064,385
2026-03-04	69.800	70.800	68.000	70.430	53.631	1,146,509
2026-03-03	75.110	75.830	69.810	69.950	53.266	2,151,454
2026-03-02	74.000	75.390	72.800	75.110	57.195	1,716,754
2026-02-27	73.360	74.200	72.300	74.170	56.479	1,311,492
2026-02-26	74.000	74.000	72.000	73.620	56.060	1,296,022
2026-02-25	72.900	74.260	72.240	73.920	56.289	1,366,456
2026-02-24	73.310	73.420	71.630	72.880	55.497	1,648,296
2026-02-13	72.990	73.950	72.280	72.800	55.436	1,219,023
2026-02-12	73.580	74.050	72.400	72.990	55.580	1,730,695
2026-02-11	74.290	75.600	73.820	73.960	56.319	1,219,322
2026-02-10	76.180	76.260	73.930	74.200	56.502	1,565,668
2026-02-09	77.470	77.670	74.670	76.200	58.025	1,852,674
2026-02-06	77.000	77.990	76.280	76.600	58.329	971,620
2026-02-05	78.730	78.920	76.820	77.470	58.992	986,388
2026-02-04	79.900	80.220	78.030	78.530	59.799	1,089,764
2026-02-03	81.180	81.970	78.240	79.900	60.842	1,189,505
2026-02-02	82.040	83.140	79.180	79.320	60.401	1,590,602
2026-01-30	77.080	82.280	76.620	81.840	62.319	2,901,462
2026-01-29	78.950	79.500	76.800	77.000	58.634	1,884,090
2026-01-28	80.400	81.110	78.650	78.830	60.028	1,327,690
2026-01-27	81.500	82.230	78.340	80.220	61.086	1,492,946
2026-01-26	83.410	84.710	81.300	81.600	62.137	1,524,308
2026-01-23	83.000	83.800	81.800	83.400	63.507	1,223,869
2026-01-22	81.250	83.700	80.630	82.650	62.936	1,812,213
2026-01-21	79.310	81.500	78.580	81.140	61.787	1,346,410
2026-01-20	78.490	79.800	78.260	79.260	60.355	956,644
2026-01-19	80.000	80.000	77.500	79.160	60.279	1,077,906

← NewerPage 3 of 5 · 243 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.