Jiangsu Changling Hydraulic Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	23.730	23.900	22.980	23.150	17.310	3,112,304
2025-01-20	22.420	24.080	22.360	23.700	17.721	6,279,833
2025-01-17	22.980	23.150	22.110	22.430	16.772	5,011,266
2025-01-16	24.050	24.430	23.150	23.200	17.347	8,262,021
2025-01-15	25.900	26.160	25.100	25.100	18.768	9,381,008
2025-01-14	27.890	27.890	27.890	27.890	20.854	0
2025-01-13	27.890	27.890	27.890	27.890	20.854	0
2025-01-10	25.670	28.490	25.670	27.890	20.854	6,634,019
2025-01-09	25.010	26.110	25.010	25.900	19.366	1,814,702
2025-01-08	24.930	25.430	24.500	25.350	18.955	2,563,655
2025-01-07	25.230	25.230	24.520	24.900	18.618	1,301,534
2025-01-06	24.000	25.370	23.890	24.880	18.604	2,219,230
2025-01-03	25.480	25.490	24.010	24.340	18.200	2,086,983
2025-01-02	26.630	26.630	24.930	25.240	18.873	2,749,500
2024-12-31	27.120	27.680	26.520	26.630	19.912	2,310,659
2024-12-30	27.650	27.650	26.880	27.120	20.278	1,720,576
2024-12-27	27.800	28.150	27.520	27.750	20.750	2,143,648
2024-12-26	27.160	28.150	27.150	27.670	20.690	2,983,773
2024-12-25	27.640	28.190	26.700	27.170	20.316	3,082,898
2024-12-24	27.130	28.280	26.760	27.890	20.854	4,750,460
2024-12-23	28.480	29.050	26.500	26.620	19.905	4,463,888
2024-12-20	25.980	28.480	25.890	28.480	21.295	3,971,518
2024-12-19	25.890	26.210	25.570	25.890	19.359	1,167,527
2024-12-18	26.020	26.280	25.560	25.950	19.404	1,446,759
2024-12-17	27.330	27.360	25.880	26.000	19.441	2,427,230
2024-12-16	27.500	27.950	26.820	27.330	20.436	3,296,371
2024-12-13	26.500	27.500	26.430	27.160	20.308	2,838,914
2024-12-12	26.160	26.740	26.040	26.700	19.964	1,877,564
2024-12-11	26.260	26.310	25.800	26.160	19.561	1,796,548
2024-12-10	26.080	27.200	25.570	26.420	19.755	4,261,956
2024-12-09	26.170	26.170	25.290	25.570	19.119	1,477,424
2024-12-06	26.080	26.170	25.420	25.670	19.194	1,731,210
2024-12-05	25.760	26.290	25.330	26.170	19.568	1,747,590
2024-12-04	26.000	26.350	25.540	25.670	19.194	1,761,500
2024-12-03	26.000	26.810	25.950	26.000	19.441	2,416,284
2024-12-02	25.600	26.800	25.300	26.180	19.576	4,672,990
2024-11-29	24.450	26.200	24.240	25.300	18.918	4,607,379
2024-11-28	24.680	24.860	24.020	24.370	18.222	2,153,190
2024-11-27	23.500	24.470	23.060	24.440	18.275	2,997,332
2024-11-26	23.200	23.580	23.000	23.470	17.549	1,323,140
2024-11-25	23.130	23.470	22.870	23.410	17.504	1,651,000
2024-11-22	24.260	24.500	23.080	23.120	17.288	2,354,196
2024-11-21	24.800	24.800	24.150	24.500	18.319	1,782,144
2024-11-20	24.380	25.150	24.330	24.460	18.290	3,079,324
2024-11-19	23.710	24.990	23.710	24.640	18.424	3,530,053
2024-11-18	23.450	25.400	23.350	23.800	17.796	5,085,181
2024-11-15	23.070	23.910	23.070	23.250	17.385	2,285,853
2024-11-14	24.100	24.490	23.290	23.320	17.437	2,361,318
2024-11-13	24.260	24.490	23.360	23.880	17.856	3,863,951
2024-11-12	25.000	25.650	23.920	24.250	18.132	8,404,879
2024-11-11	21.530	23.780	21.500	23.780	17.781	1,878,693
2024-11-08	21.680	21.900	21.440	21.620	16.166	1,582,425
2024-11-07	21.370	21.720	21.110	21.610	16.159	1,471,366
2024-11-06	21.310	21.590	21.090	21.360	15.972	1,889,539
2024-11-05	20.700	21.250	20.600	21.210	15.859	1,680,996
2024-11-04	20.240	21.090	20.170	20.810	15.560	1,856,998
2024-11-01	20.880	20.880	20.150	20.160	15.074	1,356,680
2024-10-31	20.700	20.990	20.700	20.850	15.590	1,456,624
2024-10-30	20.670	20.970	20.460	20.860	15.598	1,147,406
2024-10-29	21.320	21.580	20.580	20.670	15.456	1,367,384

← NewerPage 8 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.