Jiangyin Hengrun Heavy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	43.650	45.780	42.610	43.800	43.800	61,715,871
2023-10-31	45.030	45.550	41.980	41.980	41.980	59,588,951
2023-10-30	46.680	47.280	44.430	46.640	46.640	61,304,379
2023-10-27	47.260	48.700	44.380	46.160	46.160	71,404,398
2023-10-26	46.860	47.300	44.600	47.300	47.300	85,161,032
2023-10-25	43.000	43.000	42.000	43.000	43.000	31,460,984
2023-10-24	39.090	39.090	39.090	39.090	39.090	8,350,868
2023-10-23	33.400	35.540	32.510	35.540	35.540	33,863,656
2023-10-20	32.300	35.420	30.800	32.310	32.310	50,896,498
2023-10-19	31.790	34.030	31.090	32.200	32.200	41,240,832
2023-10-18	28.500	32.990	27.450	31.170	31.170	41,509,065
2023-10-17	29.950	30.800	28.860	30.500	30.500	31,048,856
2023-10-16	28.690	30.330	28.690	30.330	30.330	41,168,312
2023-10-13	27.330	27.960	27.000	27.570	27.570	16,823,282
2023-10-12	26.020	28.410	25.700	27.220	27.220	20,703,138
2023-10-11	26.620	26.620	25.430	25.830	25.830	12,960,539
2023-10-10	27.480	27.590	26.310	26.510	26.510	12,472,547
2023-10-09	27.260	28.000	26.560	27.630	27.630	16,924,684
2023-09-28	27.000	28.350	26.820	27.330	27.330	19,322,581
2023-09-27	26.850	27.420	26.060	27.250	27.250	19,205,398
2023-09-26	26.990	27.800	26.780	27.130	27.130	14,479,890
2023-09-25	26.610	27.240	25.800	26.210	26.210	11,267,091
2023-09-22	25.150	27.220	24.960	26.530	26.530	21,394,767
2023-09-21	25.140	25.300	24.510	25.110	25.110	11,096,904
2023-09-20	25.900	26.330	24.900	25.010	25.010	14,184,885
2023-09-19	25.640	26.550	25.300	25.770	25.770	10,710,284
2023-09-18	25.570	26.010	25.200	25.640	25.640	8,484,699
2023-09-15	25.590	26.190	25.040	25.680	25.680	10,047,591
2023-09-14	24.650	25.610	24.650	25.420	25.420	11,396,495
2023-09-13	24.960	25.270	24.130	24.810	24.810	16,960,696
2023-09-12	26.160	26.800	25.150	25.150	25.150	12,886,267
2023-09-11	25.270	26.590	24.820	25.950	25.950	19,363,579
2023-09-08	27.070	27.070	25.000	25.210	25.210	22,715,501
2023-09-07	29.270	29.880	27.000	27.240	27.240	15,022,560
2023-09-06	28.000	29.380	27.660	28.750	28.750	17,361,636
2023-09-05	29.670	29.730	26.730	28.230	28.230	25,789,778
2023-09-04	29.800	30.070	29.150	29.700	29.700	13,536,609
2023-09-01	30.800	31.300	29.230	30.400	30.400	20,356,104
2023-08-31	29.260	30.890	28.260	29.970	29.970	25,792,099
2023-08-30	29.010	29.540	28.500	29.490	29.490	19,360,376
2023-08-29	27.000	29.690	26.560	29.600	29.600	30,319,592
2023-08-28	28.980	28.980	25.810	26.990	26.990	22,567,909
2023-08-25	27.510	28.290	26.360	26.360	26.360	24,454,418
2023-08-24	27.210	29.440	27.210	29.290	29.290	30,054,101
2023-08-23	26.200	27.450	26.060	26.780	26.780	21,599,088
2023-08-22	25.370	26.870	25.280	26.200	26.200	23,474,406
2023-08-21	24.820	25.800	24.500	25.230	25.230	15,290,911
2023-08-18	25.300	26.000	24.840	24.950	24.950	19,613,713
2023-08-17	23.400	25.170	23.270	25.010	25.010	18,208,050
2023-08-16	23.850	23.990	23.270	23.490	23.490	9,128,333
2023-08-15	24.890	25.800	23.310	23.770	23.770	17,504,784
2023-08-14	23.130	24.700	23.000	24.200	24.200	18,648,594
2023-08-11	23.380	23.880	23.030	23.100	23.100	7,655,179
2023-08-10	23.670	24.170	23.300	23.360	23.360	7,838,828
2023-08-09	24.550	24.680	23.620	23.720	23.720	8,275,360
2023-08-08	25.200	25.400	24.420	24.690	24.690	9,129,492
2023-08-07	24.010	25.500	23.950	24.940	24.940	22,171,543
2023-08-04	22.800	23.340	22.660	23.250	23.250	9,730,948
2023-08-03	22.000	23.650	22.000	23.100	23.100	16,548,422
2023-08-02	22.300	22.600	21.750	22.040	22.040	9,045,489

← NewerPage 13 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.