Jiangsu Changling Hydraulic Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	31.450	31.450	29.720	30.570	22.858	3,248,648
2025-04-23	30.680	31.770	30.660	31.600	23.628	2,295,020
2025-04-22	31.270	31.270	30.400	30.680	22.940	1,012,154
2025-04-21	29.980	30.930	29.540	30.710	22.963	1,782,040
2025-04-18	29.190	30.510	29.190	29.980	22.417	2,378,740
2025-04-17	29.400	29.750	29.050	29.390	21.976	1,081,886
2025-04-16	30.150	30.150	29.260	29.400	21.983	1,641,224
2025-04-15	30.320	30.800	29.660	30.020	22.447	1,423,666
2025-04-14	29.300	30.730	29.300	30.150	22.544	2,364,310
2025-04-11	28.480	29.320	28.010	29.120	21.774	1,654,458
2025-04-10	27.530	28.940	27.530	28.320	21.176	1,782,586
2025-04-09	26.260	27.660	24.940	27.320	20.428	2,015,520
2025-04-08	28.410	28.420	26.000	27.290	20.406	3,451,968
2025-04-07	28.410	29.990	28.410	28.410	21.243	1,889,732
2025-04-03	30.910	32.000	30.800	31.570	23.606	1,630,408
2025-04-02	30.840	32.200	30.530	31.500	23.554	2,140,372
2025-04-01	30.210	31.310	30.030	30.870	23.083	2,334,306
2025-03-31	30.650	30.650	29.560	30.210	22.589	1,346,644
2025-03-28	30.300	30.880	29.990	30.470	22.783	1,553,968
2025-03-27	30.680	30.970	30.100	30.280	22.641	1,239,420
2025-03-26	31.030	31.480	30.770	31.000	23.180	1,580,901
2025-03-25	30.150	31.590	30.150	31.430	23.501	2,930,668
2025-03-24	30.770	30.800	29.710	30.570	22.858	2,004,002
2025-03-21	31.470	31.900	30.580	30.770	23.008	1,834,118
2025-03-20	32.200	32.470	31.400	31.600	23.628	1,695,304
2025-03-19	31.590	31.980	31.430	31.900	23.853	1,070,810
2025-03-18	31.240	31.930	30.740	31.600	23.628	1,805,128
2025-03-17	31.450	32.240	31.200	31.400	23.479	1,672,528
2025-03-14	31.500	31.800	30.650	31.350	23.441	2,089,639
2025-03-13	31.830	32.210	31.060	31.650	23.666	1,793,837
2025-03-12	32.150	32.500	31.660	31.750	23.740	2,026,752
2025-03-11	31.260	32.650	31.190	32.350	24.189	3,955,939
2025-03-10	30.100	32.380	29.880	31.810	23.785	4,795,050
2025-03-07	30.360	30.760	30.030	30.390	22.724	1,792,050
2025-03-06	30.800	31.110	30.350	30.350	22.694	2,749,318
2025-03-05	29.840	30.990	29.560	30.920	23.120	3,263,520
2025-03-04	28.900	29.870	28.580	29.840	22.312	2,315,716
2025-03-03	29.490	30.180	28.810	28.980	21.669	2,500,134
2025-02-28	29.720	29.990	28.900	29.060	21.729	2,549,521
2025-02-27	29.920	30.690	29.000	29.430	22.006	3,565,448
2025-02-26	29.850	31.130	29.850	30.190	22.574	3,641,440
2025-02-25	29.800	30.560	29.710	29.860	22.327	2,610,166
2025-02-24	30.190	30.950	28.750	30.500	22.806	5,007,748
2025-02-21	28.960	30.380	28.960	29.960	22.402	5,209,271
2025-02-20	27.600	29.740	27.600	29.400	21.983	6,242,471
2025-02-19	26.800	27.630	26.620	27.570	20.615	2,816,216
2025-02-18	26.760	27.550	26.540	26.880	20.099	3,813,160
2025-02-17	26.390	26.980	25.880	26.770	20.017	2,884,586
2025-02-14	26.170	26.640	26.040	26.050	19.478	1,547,728
2025-02-13	26.520	27.200	26.300	26.390	19.733	2,824,084
2025-02-12	26.100	27.100	25.900	26.690	19.957	3,692,902
2025-02-11	25.200	27.470	25.000	26.380	19.725	5,528,994
2025-02-10	25.560	25.640	25.120	25.460	19.037	2,450,864
2025-02-07	25.310	25.490	24.890	25.480	19.052	3,900,746
2025-02-06	25.160	25.380	24.730	25.310	18.925	3,321,191
2025-02-05	25.240	25.280	24.690	25.160	18.813	2,642,276
2025-01-27	25.460	25.950	25.010	25.060	18.738	3,009,370
2025-01-24	25.980	25.980	25.210	25.520	19.082	5,342,636
2025-01-23	25.480	27.810	25.010	26.240	19.620	10,403,729
2025-01-22	23.150	25.470	22.910	25.470	19.045	5,553,909

← NewerPage 7 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.