Jiangyin Hengrun Heavy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	22.400	22.640	22.000	22.500	22.500	12,294,492
2023-07-31	23.680	24.520	22.050	22.690	22.690	28,205,717
2023-07-28	23.380	24.590	23.200	24.150	24.150	16,112,416
2023-07-27	23.070	23.480	22.860	23.040	23.040	8,040,138
2023-07-26	23.210	23.760	22.860	23.060	23.060	9,264,236
2023-07-25	21.980	23.380	21.430	23.200	23.200	15,493,917
2023-07-24	21.960	22.350	21.700	21.780	21.780	5,181,200
2023-07-21	23.010	23.280	21.990	22.190	22.190	9,767,849
2023-07-20	23.200	23.650	22.870	22.930	22.930	9,628,735
2023-07-19	23.750	23.920	22.630	23.260	23.260	14,891,910
2023-07-18	22.270	24.070	22.200	23.730	23.730	28,118,790
2023-07-17	21.680	22.470	21.090	22.190	22.190	13,493,700
2023-07-14	21.410	22.390	21.390	21.500	21.500	11,467,267
2023-07-13	21.490	21.750	21.140	21.390	21.390	4,900,894
2023-07-12	21.190	22.030	20.760	21.360	21.360	8,809,559
2023-07-11	20.980	21.260	20.620	21.140	21.140	4,882,923
2023-07-10	20.890	21.270	20.660	20.990	20.990	3,337,095
2023-07-07	21.080	21.250	20.600	20.750	20.750	3,512,235
2023-07-06	21.190	21.340	21.020	21.160	21.160	3,118,707
2023-07-05	21.580	21.960	21.100	21.130	21.130	5,620,001
2023-07-04	21.180	21.920	21.000	21.630	21.630	8,178,844
2023-07-03	21.200	21.580	21.000	21.270	21.270	5,615,508
2023-06-30	20.500	21.120	20.300	20.970	20.970	7,054,018
2023-06-29	20.300	20.880	20.080	20.430	20.430	4,882,737
2023-06-28	20.100	20.470	19.730	20.300	20.300	3,958,166
2023-06-27	19.860	20.380	19.750	20.150	20.150	2,542,982
2023-06-26	19.890	20.330	19.760	19.930	19.930	4,060,704
2023-06-21	20.340	20.660	20.100	20.220	20.220	3,964,553
2023-06-20	20.150	20.810	20.040	20.440	20.440	4,412,660
2023-06-19	20.140	20.400	19.900	20.210	20.210	4,284,089
2023-06-16	19.870	20.300	19.540	20.230	20.230	5,822,730
2023-06-15	18.800	19.790	18.700	19.690	19.690	6,584,453
2023-06-14	19.140	19.140	18.720	18.840	18.840	3,328,905
2023-06-13	19.500	19.580	19.070	19.140	19.100	3,645,078
2023-06-12	19.150	19.640	18.860	19.410	19.369	4,410,427
2023-06-09	19.170	19.430	18.700	19.250	19.210	6,974,154
2023-06-08	19.640	19.980	19.070	19.170	19.130	5,307,552
2023-06-07	20.300	20.300	19.500	19.630	19.589	4,241,537
2023-06-06	20.600	20.710	19.900	20.050	20.008	5,089,027
2023-06-05	21.340	21.450	20.650	20.710	20.667	5,030,701
2023-06-02	20.990	21.860	20.860	21.330	21.285	7,022,040
2023-06-01	20.640	21.670	20.480	20.870	20.826	4,943,457
2023-05-31	20.900	20.900	20.450	20.480	20.437	3,057,531
2023-05-30	20.550	20.940	20.310	20.920	20.876	3,421,653
2023-05-29	21.110	21.270	20.620	20.690	20.647	4,951,122
2023-05-26	21.700	21.790	20.870	21.270	21.226	5,386,704
2023-05-25	21.110	21.910	21.030	21.700	21.655	7,355,670
2023-05-24	20.820	21.400	20.740	21.270	21.226	5,929,398
2023-05-23	21.200	21.300	20.840	20.910	20.866	4,749,826
2023-05-22	20.850	21.680	20.750	21.310	21.266	7,235,935
2023-05-19	20.710	21.220	20.530	20.850	20.806	4,157,337
2023-05-18	21.440	21.480	20.700	20.830	20.787	5,734,569
2023-05-17	21.300	21.760	20.820	21.460	21.415	7,680,800
2023-05-16	20.800	21.930	20.710	21.160	21.116	11,078,141
2023-05-15	20.350	21.060	20.130	20.620	20.577	7,387,968
2023-05-12	20.520	20.730	20.080	20.150	20.108	4,302,506
2023-05-11	20.600	21.050	20.370	20.530	20.487	5,327,529
2023-05-10	19.580	20.990	19.250	20.660	20.617	9,881,390
2023-05-09	20.280	20.290	19.500	19.570	19.529	4,886,753
2023-05-08	20.000	20.750	19.790	20.330	20.288	6,617,829

← NewerPage 14 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.