Jiangsu Changling Hydraulic Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	41.000	41.410	40.070	40.300	30.410	5,244,515
2025-07-22	39.210	42.800	39.050	41.960	31.663	8,276,018
2025-07-21	38.800	39.310	38.600	39.220	29.595	3,399,981
2025-07-18	39.000	39.050	38.600	38.630	29.150	2,573,636
2025-07-17	39.000	39.420	38.500	38.940	29.384	3,316,727
2025-07-16	38.620	39.500	38.210	39.190	29.572	5,539,418
2025-07-15	40.000	41.200	38.910	38.950	29.391	8,006,674
2025-07-14	46.230	46.230	39.150	40.590	30.629	14,832,993
2025-07-11	42.030	42.030	42.030	42.030	31.715	735,722
2025-07-10	38.210	38.210	38.210	38.210	28.833	0
2025-07-09	38.210	38.210	38.210	38.210	28.833	0
2025-07-08	38.210	38.210	38.210	38.210	28.833	0
2025-07-07	38.210	38.210	38.210	38.210	28.833	0
2025-07-04	38.210	38.210	38.210	38.210	28.833	0
2025-07-03	38.210	38.210	38.210	38.210	28.833	2,713,750
2025-07-02	42.460	42.460	42.460	42.460	32.040	2,097,550
2025-07-01	48.470	48.470	45.880	47.180	35.602	12,831,899
2025-06-30	40.000	44.060	39.200	44.060	33.247	5,080,004
2025-06-27	39.750	40.180	38.750	40.050	30.221	4,083,612
2025-06-26	38.110	40.220	38.110	39.450	29.769	4,690,514
2025-06-25	37.900	38.720	37.700	38.390	28.969	3,239,990
2025-06-24	35.290	38.640	35.000	38.240	28.856	5,484,707
2025-06-23	37.780	37.800	35.330	36.090	27.233	8,047,882
2025-06-20	37.700	40.300	37.630	39.260	29.625	7,340,660
2025-06-19	36.320	39.500	35.980	37.770	28.501	7,144,803
2025-06-18	35.100	36.180	34.900	36.180	27.301	2,791,932
2025-06-17	34.520	35.470	34.190	35.320	26.652	2,931,188
2025-06-16	35.000	35.050	33.380	34.380	25.943	2,559,898
2025-06-13	34.440	35.650	34.340	35.050	26.448	2,649,608
2025-06-12	34.350	34.870	34.100	34.340	25.913	2,151,734
2025-06-11	34.000	34.800	33.600	34.680	26.169	1,548,222
2025-06-10	34.380	35.400	33.800	34.000	25.656	2,580,214
2025-06-09	35.570	35.590	34.230	34.320	25.898	3,201,562
2025-06-06	35.010	35.700	35.010	35.530	26.811	2,322,736
2025-06-05	34.430	36.300	34.360	35.130	26.509	4,057,296
2025-06-04	34.360	35.270	33.930	34.430	25.981	2,513,394
2025-06-03	32.210	34.720	32.000	34.360	25.928	4,207,331
2025-05-30	32.320	32.610	32.100	32.210	24.305	1,356,914
2025-05-29	33.200	33.490	31.910	32.360	24.419	2,722,018
2025-05-28	33.000	33.870	32.670	33.240	25.083	1,338,075
2025-05-27	32.900	33.150	32.650	33.000	24.675	1,346,826
2025-05-26	33.380	33.680	32.490	32.740	24.481	2,415,592
2025-05-23	34.200	34.410	33.550	33.580	25.109	1,327,112
2025-05-22	34.100	35.350	33.740	34.130	25.520	2,435,316
2025-05-21	33.620	34.180	33.480	34.100	25.498	1,395,966
2025-05-20	33.520	34.010	33.330	33.620	25.139	1,775,618
2025-05-19	34.250	34.250	33.270	33.640	25.154	1,594,086
2025-05-16	33.820	34.630	33.820	34.070	25.475	1,540,006
2025-05-15	34.920	35.100	33.910	33.950	25.385	1,958,988
2025-05-14	35.590	36.090	34.410	34.500	25.797	3,522,246
2025-05-13	35.300	36.000	34.660	35.750	26.731	3,078,634
2025-05-12	33.150	35.810	33.100	35.420	26.485	4,294,862
2025-05-09	33.010	33.790	32.850	32.960	24.645	2,011,516
2025-05-08	31.580	33.220	31.510	33.180	24.810	2,446,749
2025-05-07	32.050	32.780	31.760	31.930	23.875	1,923,558
2025-05-06	32.140	32.290	31.700	31.990	23.920	1,449,838
2025-04-30	31.450	31.980	31.320	31.980	23.912	1,341,132
2025-04-29	31.010	31.650	30.700	31.570	23.606	1,538,131
2025-04-28	30.570	31.300	30.110	31.120	23.269	1,831,983
2025-04-25	30.310	30.780	30.170	30.560	22.851	1,019,850

← NewerPage 6 of 21 · 1,217 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.