Jiangyin Hengrun Heavy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 18.500 | 18.720 | 17.840 | 18.260 | 18.260 | 15,144,200 |
| 2024-04-29 | 17.970 | 18.630 | 17.900 | 18.510 | 18.510 | 14,208,638 |
| 2024-04-26 | 16.940 | 18.260 | 16.900 | 17.990 | 17.990 | 20,134,694 |
| 2024-04-25 | 17.210 | 17.420 | 16.910 | 16.940 | 16.940 | 13,166,312 |
| 2024-04-24 | 17.110 | 17.570 | 17.030 | 17.450 | 17.450 | 11,867,936 |
| 2024-04-23 | 17.140 | 17.400 | 16.910 | 17.020 | 17.020 | 10,140,555 |
| 2024-04-22 | 16.700 | 17.260 | 16.500 | 16.890 | 16.890 | 10,675,230 |
| 2024-04-19 | 17.750 | 17.910 | 17.280 | 17.380 | 17.380 | 10,304,310 |
| 2024-04-18 | 18.000 | 18.290 | 17.460 | 17.850 | 17.850 | 15,070,898 |
| 2024-04-17 | 16.360 | 17.930 | 16.360 | 17.930 | 17.930 | 20,872,197 |
| 2024-04-16 | 18.000 | 18.040 | 16.300 | 16.300 | 16.300 | 19,238,916 |
| 2024-04-15 | 18.880 | 19.050 | 17.780 | 18.110 | 18.110 | 17,878,323 |
| 2024-04-12 | 19.270 | 19.480 | 18.870 | 18.900 | 18.900 | 11,160,677 |
| 2024-04-11 | 19.080 | 19.430 | 18.920 | 19.170 | 19.170 | 11,446,787 |
| 2024-04-10 | 20.410 | 20.430 | 19.140 | 19.210 | 19.210 | 19,052,835 |
| 2024-04-09 | 19.880 | 20.740 | 19.880 | 20.390 | 20.390 | 18,323,536 |
| 2024-04-08 | 20.670 | 20.740 | 19.860 | 19.870 | 19.870 | 16,840,831 |
| 2024-04-03 | 21.660 | 21.840 | 20.440 | 20.680 | 20.680 | 24,144,365 |
| 2024-04-02 | 23.190 | 23.480 | 21.310 | 21.610 | 21.610 | 31,804,129 |
| 2024-04-01 | 23.010 | 23.640 | 22.650 | 23.190 | 23.190 | 22,110,025 |
| 2024-03-29 | 24.220 | 24.260 | 23.200 | 23.200 | 23.200 | 15,621,024 |
| 2024-03-28 | 23.080 | 24.990 | 23.080 | 24.270 | 24.270 | 37,304,099 |
| 2024-03-27 | 24.960 | 25.240 | 22.400 | 23.690 | 23.690 | 46,802,695 |
| 2024-03-26 | 24.200 | 25.890 | 23.530 | 24.820 | 24.820 | 63,413,246 |
| 2024-03-25 | 23.640 | 25.650 | 22.820 | 24.650 | 24.650 | 45,575,406 |
| 2024-03-22 | 23.700 | 24.570 | 23.390 | 23.850 | 23.850 | 30,203,599 |
| 2024-03-21 | 24.940 | 25.080 | 23.600 | 23.940 | 23.940 | 31,376,062 |
| 2024-03-20 | 24.480 | 25.200 | 24.200 | 24.940 | 24.940 | 37,069,107 |
| 2024-03-19 | 23.650 | 25.960 | 23.420 | 24.930 | 24.930 | 52,310,020 |
| 2024-03-18 | 22.360 | 24.580 | 22.100 | 23.640 | 23.640 | 50,066,529 |
| 2024-03-15 | 22.420 | 22.660 | 21.750 | 22.410 | 22.410 | 41,629,923 |
| 2024-03-14 | 22.150 | 23.790 | 21.950 | 23.040 | 23.040 | 81,582,526 |
| 2024-03-13 | 20.300 | 21.950 | 20.000 | 21.950 | 21.950 | 34,019,100 |
| 2024-03-12 | 19.950 | 20.160 | 19.640 | 19.950 | 19.950 | 20,628,483 |
| 2024-03-11 | 19.180 | 19.760 | 19.140 | 19.660 | 19.660 | 18,567,555 |
| 2024-03-08 | 19.440 | 19.690 | 19.040 | 19.620 | 19.620 | 21,077,737 |
| 2024-03-07 | 20.320 | 20.380 | 19.080 | 19.290 | 19.290 | 34,451,368 |
| 2024-03-06 | 19.660 | 20.680 | 19.550 | 20.310 | 20.310 | 39,595,661 |
| 2024-03-05 | 19.670 | 20.290 | 19.390 | 19.670 | 19.670 | 39,939,233 |
| 2024-03-04 | 19.390 | 19.880 | 18.990 | 19.800 | 19.800 | 33,653,313 |
| 2024-03-01 | 19.390 | 19.650 | 18.870 | 19.250 | 19.250 | 28,461,417 |
| 2024-02-29 | 17.780 | 19.300 | 17.780 | 19.180 | 19.180 | 33,971,939 |
| 2024-02-28 | 20.430 | 20.950 | 18.520 | 18.520 | 18.520 | 50,845,132 |
| 2024-02-27 | 18.940 | 20.670 | 18.730 | 20.580 | 20.580 | 44,789,639 |
| 2024-02-26 | 18.540 | 19.620 | 18.050 | 19.250 | 19.250 | 46,850,348 |
| 2024-02-23 | 18.320 | 18.570 | 17.760 | 18.540 | 18.540 | 39,396,186 |
| 2024-02-22 | 17.450 | 18.200 | 17.040 | 17.900 | 17.900 | 38,897,735 |
| 2024-02-21 | 16.380 | 17.410 | 16.120 | 16.710 | 16.710 | 24,851,327 |
| 2024-02-20 | 16.230 | 16.660 | 16.010 | 16.550 | 16.550 | 23,195,877 |
| 2024-02-19 | 15.880 | 16.480 | 15.780 | 16.400 | 16.400 | 31,684,991 |
| 2024-02-08 | 16.220 | 16.340 | 13.790 | 15.670 | 15.670 | 40,932,500 |
| 2024-02-07 | 14.010 | 15.300 | 13.760 | 15.300 | 15.300 | 8,622,947 |
| 2024-02-06 | 13.780 | 14.370 | 12.700 | 13.910 | 13.910 | 20,821,801 |
| 2024-02-05 | 15.500 | 15.660 | 14.100 | 14.100 | 14.100 | 14,776,098 |
| 2024-02-02 | 16.500 | 16.900 | 15.060 | 15.670 | 15.670 | 12,705,899 |
| 2024-02-01 | 16.700 | 17.060 | 16.370 | 16.470 | 16.470 | 10,183,847 |
| 2024-01-31 | 17.210 | 18.160 | 16.700 | 16.780 | 16.780 | 15,938,305 |
| 2024-01-30 | 18.370 | 18.700 | 17.830 | 17.870 | 17.870 | 7,647,059 |
| 2024-01-29 | 19.050 | 19.280 | 18.360 | 18.370 | 18.370 | 8,798,580 |
| 2024-01-26 | 19.500 | 19.560 | 18.950 | 19.050 | 19.050 | 9,456,311 |
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.