Jiangyin Hengrun Heavy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.020	19.510	18.770	19.430	19.430	11,416,976
2024-01-24	19.090	19.280	18.320	18.950	18.950	10,320,026
2024-01-23	18.770	19.230	18.710	18.920	18.920	13,082,677
2024-01-22	20.050	20.050	18.450	18.800	18.800	12,201,721
2024-01-19	20.530	20.710	19.930	19.970	19.970	8,538,125
2024-01-18	20.400	20.720	19.930	20.520	20.520	12,555,737
2024-01-17	21.030	21.170	20.470	20.490	20.490	7,403,938
2024-01-16	21.250	21.270	20.820	21.180	21.180	8,874,226
2024-01-15	21.390	21.600	21.150	21.250	21.250	7,764,358
2024-01-12	21.910	22.070	21.400	21.410	21.410	9,018,346
2024-01-11	21.330	22.020	21.300	21.830	21.830	12,123,226
2024-01-10	21.930	21.930	21.330	21.330	21.330	8,368,591
2024-01-09	22.000	22.350	21.660	21.860	21.860	10,632,562
2024-01-08	22.380	22.580	21.800	21.850	21.850	9,958,757
2024-01-05	22.900	23.110	22.210	22.390	22.390	11,940,850
2024-01-04	23.410	23.540	22.880	22.920	22.920	11,060,226
2024-01-03	23.960	24.110	23.100	23.490	23.490	16,457,489
2024-01-02	24.890	25.070	24.070	24.080	24.080	14,623,038
2023-12-29	24.440	25.060	24.350	24.850	24.850	16,724,495
2023-12-28	24.060	24.770	23.790	24.440	24.440	24,627,488
2023-12-27	23.790	25.050	23.580	24.420	24.420	30,528,430
2023-12-26	24.100	24.180	23.330	23.460	23.460	12,705,750
2023-12-25	24.300	24.650	23.810	23.970	23.970	16,722,401
2023-12-22	24.270	25.000	24.010	24.570	24.570	20,705,891
2023-12-21	24.110	24.600	23.690	24.410	24.410	15,401,991
2023-12-20	25.050	25.130	24.150	24.230	24.230	15,017,660
2023-12-19	24.930	25.170	24.760	25.020	25.020	13,416,015
2023-12-18	25.300	25.580	24.980	25.020	25.020	15,463,203
2023-12-15	26.020	26.210	25.260	25.360	25.360	17,809,523
2023-12-14	26.500	26.590	25.850	25.900	25.900	20,618,077
2023-12-13	27.160	27.250	26.290	26.360	26.360	25,262,559
2023-12-12	27.310	27.800	26.960	27.130	27.130	31,824,236
2023-12-11	25.870	27.440	25.800	27.230	27.230	56,231,560
2023-12-08	25.650	27.420	25.280	26.900	26.900	83,405,528
2023-12-07	27.420	27.420	27.420	27.420	27.420	2,411,700
2023-12-06	30.470	30.470	30.470	30.470	30.470	1,656,000
2023-12-05	33.850	34.900	33.850	33.850	33.850	20,459,042
2023-12-04	39.260	40.030	37.500	37.610	37.610	33,962,051
2023-12-01	38.500	39.400	38.100	39.040	39.040	28,944,999
2023-11-30	37.120	39.560	36.880	39.100	39.100	34,906,009
2023-11-29	36.990	37.750	36.500	37.180	37.180	16,917,056
2023-11-28	37.910	38.400	36.820	37.280	37.280	23,002,149
2023-11-27	39.000	39.410	37.730	38.100	38.100	20,739,011
2023-11-24	39.200	39.900	38.790	39.440	39.440	24,738,737
2023-11-23	39.220	39.720	38.170	38.830	38.830	24,306,988
2023-11-22	40.810	42.190	39.110	39.200	39.200	40,721,974
2023-11-21	43.830	44.840	41.120	41.310	41.310	40,089,681
2023-11-20	43.000	43.700	42.480	43.700	43.700	27,439,752
2023-11-17	45.000	46.000	41.820	43.540	43.540	44,116,484
2023-11-16	44.110	47.950	44.000	45.800	45.800	47,624,519
2023-11-15	47.000	47.000	43.780	44.880	44.880	46,355,338
2023-11-14	42.740	47.210	42.690	45.880	45.880	49,630,420
2023-11-13	42.660	43.980	42.020	43.240	43.240	31,163,344
2023-11-10	42.000	44.370	41.770	43.110	43.110	42,323,378
2023-11-09	46.800	48.980	44.080	44.780	44.780	64,613,291
2023-11-08	54.920	54.920	46.320	47.490	47.490	72,269,987
2023-11-07	45.610	50.170	45.010	50.170	50.170	38,897,735
2023-11-06	43.250	45.610	42.100	45.610	45.610	60,906,639
2023-11-03	41.900	43.110	39.810	41.460	41.460	50,871,220
2023-11-02	43.800	44.600	41.970	42.040	42.040	42,789,581

← NewerPage 12 of 21 · 1,212 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.