Jiangsu Changling Hydraulic Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	67.000	67.870	64.580	65.530	49.900	2,536,014
2025-10-21	65.380	67.870	64.870	67.280	51.232	2,740,140
2025-10-20	64.230	68.300	62.670	65.380	49.786	3,374,826
2025-10-17	64.300	64.480	62.500	62.660	47.714	2,334,514
2025-10-16	65.580	66.660	64.000	64.490	49.108	2,627,740
2025-10-15	65.900	66.960	63.000	65.830	50.128	3,891,186
2025-10-14	69.000	72.410	65.660	66.250	50.448	4,689,568
2025-10-13	64.760	68.360	64.680	68.320	52.024	4,545,372
2025-10-10	67.270	70.800	65.000	67.950	51.743	7,191,910
2025-10-09	61.000	67.420	61.000	67.420	51.339	4,315,396
2025-09-30	56.930	62.880	56.550	61.290	46.671	5,042,359
2025-09-29	55.630	58.300	54.750	57.300	43.633	3,273,764
2025-09-26	56.480	57.550	55.420	55.900	42.567	3,153,956
2025-09-25	55.600	57.350	55.400	56.480	43.008	3,549,445
2025-09-24	54.760	57.680	53.600	56.020	42.658	4,581,739
2025-09-23	53.990	55.330	53.140	55.030	41.904	3,514,732
2025-09-22	55.360	55.450	53.210	53.980	41.105	4,462,822
2025-09-19	55.980	56.950	54.120	55.450	42.224	6,394,467
2025-09-18	53.370	57.280	53.370	57.020	43.420	9,970,382
2025-09-17	48.520	53.370	48.500	53.370	40.640	3,520,428
2025-09-16	46.920	49.600	46.550	48.520	36.947	5,098,447
2025-09-15	44.690	48.300	44.510	47.460	36.140	8,557,469
2025-09-12	44.930	45.360	44.120	44.660	34.008	2,424,159
2025-09-11	43.670	45.000	43.220	44.930	34.213	2,151,110
2025-09-10	45.300	45.870	43.600	43.930	33.452	2,610,426
2025-09-09	45.350	46.680	44.500	45.400	34.571	3,137,443
2025-09-08	44.500	45.880	44.500	45.350	34.533	2,408,325
2025-09-05	42.640	45.340	42.200	45.040	34.297	4,134,702
2025-09-04	45.010	46.500	42.240	42.410	32.294	3,280,820
2025-09-03	43.920	45.390	43.920	45.060	34.312	2,681,120
2025-09-02	46.000	46.810	43.780	44.220	33.673	3,327,699
2025-09-01	46.000	48.500	45.300	46.420	35.028	4,436,656
2025-08-29	44.270	46.000	43.620	45.270	34.160	2,804,854
2025-08-28	44.000	44.430	43.000	44.270	33.406	2,992,099
2025-08-27	44.920	46.290	43.730	43.760	33.021	3,643,770
2025-08-26	46.000	46.450	44.900	44.910	33.889	2,925,442
2025-08-25	46.620	47.030	45.500	46.170	34.839	3,845,107
2025-08-22	43.800	48.080	43.500	46.610	35.171	8,446,584
2025-08-21	44.500	44.500	43.460	43.790	33.044	2,998,031
2025-08-20	43.990	44.960	43.430	44.260	33.398	3,401,759
2025-08-19	44.280	44.540	43.090	43.650	32.938	3,359,538
2025-08-18	43.870	44.350	43.340	44.230	33.376	3,189,758
2025-08-15	43.560	43.980	43.020	43.870	33.104	3,003,777
2025-08-14	45.150	45.490	43.500	43.570	32.878	3,790,930
2025-08-13	44.870	45.290	44.400	45.090	34.024	2,520,778
2025-08-12	45.750	45.930	44.610	44.920	33.896	2,238,106
2025-08-11	45.310	47.130	45.300	45.730	34.507	3,318,146
2025-08-08	45.200	45.720	44.320	45.310	34.190	3,035,058
2025-08-07	45.860	46.500	44.880	45.310	34.190	3,228,485
2025-08-06	46.990	47.540	45.200	45.860	34.606	4,078,022
2025-08-05	47.590	47.730	46.580	46.990	35.458	3,149,117
2025-08-04	48.490	48.560	46.900	47.600	35.919	3,538,522
2025-08-01	51.000	51.050	47.470	47.800	36.069	7,886,937
2025-07-31	44.900	48.990	44.570	48.990	36.967	5,899,748
2025-07-30	45.070	45.200	44.010	44.540	33.609	2,626,569
2025-07-29	45.900	46.080	44.600	44.970	33.934	3,490,344
2025-07-28	44.000	45.860	43.660	45.550	34.372	4,346,947
2025-07-25	43.590	44.680	43.300	44.000	33.202	5,456,315
2025-07-24	40.990	44.000	40.500	43.590	32.893	8,751,047
2025-07-23	41.000	41.410	40.070	40.300	30.410	5,244,515

← NewerPage 5 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.