Jiangsu Changling Hydraulic Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	77.700	79.780	77.320	78.720	59.944	1,556,568
2026-01-15	77.400	79.100	76.660	77.000	58.634	1,598,428
2026-01-14	78.220	78.660	76.360	77.500	59.015	2,836,990
2026-01-13	78.000	79.170	77.110	78.290	59.616	2,100,020
2026-01-12	81.000	81.000	77.000	77.620	59.106	2,949,817
2026-01-09	79.960	81.500	78.610	80.790	61.520	1,987,074
2026-01-08	78.950	80.000	77.030	79.000	60.157	2,000,050
2026-01-07	77.790	80.170	77.430	79.800	60.766	1,524,159
2026-01-06	77.380	82.380	77.320	78.170	59.525	2,821,130
2026-01-05	77.800	78.330	76.000	77.730	59.190	2,325,284
2025-12-31	73.790	78.500	73.530	78.000	59.395	3,283,748
2025-12-30	67.640	75.880	67.640	74.160	56.471	2,477,904
2025-12-29	76.180	77.770	74.720	75.150	57.225	1,567,020
2025-12-26	74.000	78.500	73.580	76.100	57.949	2,494,492
2025-12-25	74.000	75.000	72.300	74.000	56.350	1,832,376
2025-12-24	71.500	73.500	71.300	73.200	55.740	1,660,828
2025-12-23	72.730	73.770	70.360	71.710	54.606	1,697,878
2025-12-22	69.340	73.800	69.020	72.210	54.987	2,741,050
2025-12-19	68.000	70.300	67.860	69.010	52.550	1,716,910
2025-12-18	68.000	70.500	67.680	68.090	51.849	1,850,966
2025-12-17	66.300	68.990	66.040	68.310	52.017	1,822,496
2025-12-16	66.210	67.000	64.340	66.270	50.463	1,168,284
2025-12-15	66.200	67.230	65.800	65.900	50.182	1,119,560
2025-12-12	66.500	67.650	66.000	66.340	50.517	1,155,440
2025-12-11	67.900	68.330	66.300	66.390	50.555	1,267,838
2025-12-10	67.180	68.970	66.260	67.390	51.316	1,522,115
2025-12-09	67.490	69.100	66.520	67.180	51.156	1,275,196
2025-12-08	66.930	67.770	65.300	67.460	51.369	1,838,980
2025-12-05	65.900	67.290	65.030	66.970	50.996	1,314,549
2025-12-04	65.240	66.300	64.000	65.770	50.083	1,616,433
2025-12-03	64.970	65.800	64.460	65.240	49.679	1,535,534
2025-12-02	64.380	67.890	64.380	65.020	49.511	2,609,141
2025-12-01	72.120	72.120	68.000	68.090	51.849	4,396,210
2025-11-28	68.000	74.800	67.110	72.400	55.131	4,582,684
2025-11-27	66.880	68.990	66.720	68.020	51.796	2,088,164
2025-11-26	66.450	69.460	65.660	67.400	51.324	2,550,522
2025-11-25	65.020	68.660	64.760	67.010	51.027	2,711,462
2025-11-24	65.330	66.440	63.020	64.930	49.443	2,115,984
2025-11-21	69.000	69.360	65.120	65.150	49.610	3,442,998
2025-11-20	69.780	70.700	67.500	70.150	53.418	4,377,214
2025-11-19	67.760	69.780	63.720	68.100	51.857	6,523,649
2025-11-18	61.500	67.760	60.990	67.760	51.598	2,598,848
2025-11-17	66.920	66.920	60.700	61.600	46.907	3,527,420
2025-11-14	60.920	63.990	60.500	63.380	48.263	1,991,938
2025-11-13	61.900	62.220	61.110	61.200	46.603	1,565,720
2025-11-12	62.310	62.950	61.500	62.220	47.379	1,097,382
2025-11-11	63.210	63.210	61.600	62.190	47.356	1,184,293
2025-11-10	63.880	63.990	59.800	62.210	47.372	3,391,076
2025-11-07	64.130	64.390	63.010	63.840	48.613	1,267,526
2025-11-06	63.150	64.480	62.760	64.130	48.834	1,285,700
2025-11-05	64.000	64.490	62.000	63.150	48.087	2,442,329
2025-11-04	68.420	68.430	64.800	65.150	49.610	2,971,722
2025-11-03	68.000	68.880	65.280	68.460	52.131	3,045,952
2025-10-31	64.720	68.380	64.720	67.500	51.400	3,841,136
2025-10-30	65.780	67.270	65.000	65.300	49.725	2,536,508
2025-10-29	66.200	66.550	65.330	66.320	50.501	1,869,894
2025-10-28	65.020	67.280	64.370	66.330	50.509	2,902,302
2025-10-27	65.400	66.500	63.710	65.000	49.496	2,456,766
2025-10-24	67.600	67.780	64.540	65.260	49.694	2,194,244
2025-10-23	65.010	65.650	63.340	64.860	49.390	1,873,115

← NewerPage 4 of 21 · 1,216 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.