Jiangsu Changling Hydraulic Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	20.820	21.410	20.660	21.320	15.942	1,545,926
2024-10-25	20.500	20.840	20.360	20.820	15.568	1,195,610
2024-10-24	20.500	20.550	20.200	20.410	15.261	596,778
2024-10-23	20.860	20.880	20.150	20.460	15.299	1,280,752
2024-10-22	19.880	21.180	19.720	20.620	15.418	2,865,790
2024-10-21	19.870	20.240	19.670	19.880	14.865	1,071,473
2024-10-18	19.190	19.900	19.190	19.660	14.700	1,106,058
2024-10-17	19.480	19.670	19.130	19.170	14.334	741,234
2024-10-16	19.340	19.700	19.020	19.410	14.514	855,790
2024-10-15	19.930	19.970	19.460	19.460	14.551	1,055,756
2024-10-14	19.870	20.050	19.500	19.900	14.880	1,080,744
2024-10-11	20.500	20.500	19.520	19.780	14.790	1,471,444
2024-10-10	20.300	21.320	19.950	20.490	15.321	2,586,532
2024-10-09	21.780	21.780	19.950	19.980	14.940	3,205,228
2024-10-08	22.550	22.550	21.010	22.000	16.450	3,882,706
2024-09-30	19.370	20.750	19.220	20.500	15.328	2,992,626
2024-09-27	18.200	18.930	18.160	18.880	14.117	1,022,372
2024-09-26	17.520	18.050	17.510	18.030	13.482	931,112
2024-09-25	17.520	17.860	17.410	17.520	13.100	996,052
2024-09-24	16.890	17.400	16.820	17.390	13.003	796,926
2024-09-23	16.830	16.960	16.690	16.840	12.592	314,496
2024-09-20	17.200	17.250	16.800	16.830	12.584	441,030
2024-09-19	17.030	17.410	16.890	17.190	12.854	498,832
2024-09-18	17.040	17.270	16.690	17.000	12.711	476,032
2024-09-13	17.660	17.660	17.130	17.150	12.824	368,102
2024-09-12	17.890	18.060	17.770	17.830	13.070	535,067
2024-09-11	17.620	17.900	17.610	17.890	13.114	485,153
2024-09-10	17.580	17.760	17.380	17.750	13.012	448,665
2024-09-09	17.800	17.990	17.470	17.620	12.916	559,234
2024-09-06	18.190	18.290	17.760	17.790	13.041	563,004
2024-09-05	18.320	18.410	18.180	18.190	13.334	476,086
2024-09-04	18.000	18.400	18.000	18.280	13.400	523,458
2024-09-03	18.400	18.470	18.020	18.370	13.466	509,418
2024-09-02	18.210	18.450	18.180	18.210	13.349	642,096
2024-08-30	18.280	18.600	18.170	18.390	13.481	867,854
2024-08-29	17.930	18.380	17.820	18.270	13.393	556,556
2024-08-28	17.770	18.020	17.660	17.930	13.144	462,566
2024-08-27	18.200	18.370	17.750	17.770	13.026	708,474
2024-08-26	18.230	18.280	17.500	18.200	13.342	713,388
2024-08-23	18.000	18.200	17.730	17.730	12.997	585,208
2024-08-22	18.920	18.920	18.090	18.090	13.261	476,762
2024-08-21	18.550	18.550	18.260	18.400	13.488	325,416
2024-08-20	18.670	18.950	18.390	18.400	13.488	587,730
2024-08-19	18.800	18.880	18.580	18.670	13.686	509,385
2024-08-16	18.720	18.890	18.700	18.790	13.774	452,842
2024-08-15	18.980	18.980	18.550	18.720	13.723	583,648
2024-08-14	19.010	19.100	18.730	18.750	13.745	437,424
2024-08-13	18.840	19.010	18.620	19.010	13.935	470,158
2024-08-12	18.820	19.030	18.750	18.840	13.811	656,474
2024-08-09	18.780	19.160	18.780	18.970	13.906	898,612
2024-08-08	19.470	19.490	18.900	18.950	13.891	1,398,238
2024-08-07	19.190	19.800	19.190	19.440	14.251	1,915,810
2024-08-06	19.400	19.650	19.280	19.530	14.317	1,311,206
2024-08-05	19.200	19.750	19.200	19.420	14.236	1,260,948
2024-08-02	19.720	19.930	19.560	19.630	14.390	882,700
2024-08-01	19.800	20.090	19.580	19.840	14.544	1,245,062
2024-07-31	19.330	19.930	19.200	19.860	14.558	1,339,000
2024-07-30	19.160	19.360	18.890	19.330	14.170	1,057,030
2024-07-29	19.570	19.730	19.020	19.420	14.236	1,382,082
2024-07-26	19.290	19.980	19.150	19.890	14.580	1,691,534

← NewerPage 9 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.