Jiangyin Hengrun Heavy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.080	11.160	10.780	10.810	10.810	6,169,362
2024-07-26	10.780	11.220	10.730	11.070	11.070	7,784,690
2024-07-25	10.600	10.980	10.550	10.800	10.800	7,621,700
2024-07-24	10.800	10.990	10.530	10.720	10.720	9,195,123
2024-07-23	11.040	11.100	10.730	10.760	10.760	4,579,726
2024-07-22	10.900	11.200	10.800	11.020	11.020	6,314,340
2024-07-19	10.700	11.000	10.570	10.880	10.880	5,524,976
2024-07-18	10.660	10.790	10.420	10.700	10.700	5,088,183
2024-07-17	10.990	11.010	10.710	10.760	10.760	4,872,760
2024-07-16	10.970	11.030	10.680	10.920	10.920	5,033,859
2024-07-15	11.200	11.220	10.820	10.880	10.880	4,687,680
2024-07-12	11.370	11.440	11.180	11.220	11.220	6,251,720
2024-07-11	10.800	11.450	10.790	11.370	11.370	10,236,141
2024-07-10	10.960	11.020	10.700	10.720	10.720	6,373,828
2024-07-09	10.820	11.030	10.560	10.950	10.950	6,303,891
2024-07-08	11.200	11.200	10.730	10.780	10.780	6,136,476
2024-07-05	11.210	11.210	11.210	11.210	11.210	0
2024-07-04	11.600	11.720	11.180	11.210	11.210	6,402,500
2024-07-03	11.890	11.950	11.650	11.660	11.660	5,117,500
2024-07-02	11.960	12.130	11.840	11.910	11.910	4,998,923
2024-07-01	11.860	12.040	11.640	11.980	11.980	5,428,600
2024-06-28	11.800	12.190	11.720	11.900	11.900	7,175,800
2024-06-27	12.050	12.170	11.750	11.800	11.800	7,411,640
2024-06-26	11.550	12.040	11.250	12.010	12.010	9,265,955
2024-06-25	11.660	11.720	11.370	11.480	11.480	8,252,151
2024-06-24	11.840	12.120	11.520	11.540	11.540	11,302,891
2024-06-21	12.680	12.770	12.380	12.390	12.390	6,347,601
2024-06-20	13.440	13.440	12.700	12.700	12.700	6,655,100
2024-06-19	13.580	13.720	13.320	13.330	13.330	5,006,719
2024-06-18	13.340	13.660	13.330	13.570	13.570	6,498,271
2024-06-17	13.590	13.590	13.310	13.320	13.320	5,214,660
2024-06-14	13.800	13.800	13.420	13.540	13.540	5,775,640
2024-06-13	13.830	13.950	13.620	13.680	13.680	7,040,238
2024-06-12	13.650	13.910	13.580	13.770	13.770	8,992,960
2024-06-11	13.060	13.550	12.710	13.510	13.510	11,778,327
2024-06-07	13.180	13.400	12.910	13.070	13.070	9,509,354
2024-06-06	13.980	14.060	12.970	13.120	13.120	15,008,597
2024-06-05	14.370	14.400	13.950	13.990	13.990	5,917,625
2024-06-04	14.780	14.820	14.210	14.390	14.390	8,217,193
2024-06-03	15.200	15.250	14.580	14.730	14.730	8,128,220
2024-05-31	15.200	15.300	15.080	15.200	15.200	5,319,560
2024-05-30	15.260	15.380	15.050	15.090	15.090	4,779,890
2024-05-29	15.260	15.540	15.150	15.250	15.250	5,451,830
2024-05-28	15.450	15.650	15.240	15.320	15.320	6,375,123
2024-05-27	15.530	15.580	15.000	15.380	15.380	6,967,500
2024-05-24	15.810	15.900	15.420	15.420	15.420	7,186,864
2024-05-23	16.390	16.410	15.710	15.790	15.790	8,068,863
2024-05-22	15.940	16.430	15.920	16.230	16.230	8,542,610
2024-05-21	16.440	16.490	15.880	15.940	15.940	9,426,197
2024-05-20	16.660	16.850	16.270	16.400	16.400	10,617,949
2024-05-17	16.600	16.830	16.390	16.750	16.750	7,505,700
2024-05-16	16.950	17.100	16.620	16.650	16.650	9,073,215
2024-05-15	17.350	17.350	16.890	16.920	16.920	7,092,100
2024-05-14	17.080	17.420	17.040	17.210	17.210	7,631,701
2024-05-13	17.450	17.450	16.950	17.060	17.060	8,351,041
2024-05-10	18.080	18.160	17.410	17.510	17.510	8,964,139
2024-05-09	17.690	18.180	17.690	17.990	17.990	9,399,149
2024-05-08	18.080	18.100	17.660	17.690	17.690	8,078,439
2024-05-07	18.000	18.280	17.830	18.090	18.090	10,647,972
2024-05-06	18.270	18.580	17.810	17.940	17.940	15,330,664

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-14	0.0400 CNY
2022-06-10	0.1300 CNY
2021-06-22	0.5200 CNY
2020-09-29	0.2000 CNY
2020-06-16	0.4200 CNY
2019-05-20	0.5600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.