Jiangyin Hengrun Heavy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	20.500	20.510	19.700	19.750	19.709	3,398,803
2023-05-04	20.050	20.450	19.900	20.200	20.158	3,329,375
2023-04-28	20.360	20.590	19.850	20.050	20.008	4,470,720
2023-04-27	20.530	20.530	19.710	20.390	20.347	5,242,857
2023-04-26	19.460	20.670	19.340	20.350	20.308	10,591,829
2023-04-25	20.070	20.680	18.950	19.470	19.429	9,283,870
2023-04-24	19.970	20.480	19.780	20.290	20.248	4,348,191
2023-04-21	20.710	21.080	19.820	19.970	19.928	6,457,264
2023-04-20	21.200	21.210	20.590	20.710	20.667	4,469,792
2023-04-19	21.440	21.650	21.070	21.120	21.076	4,366,196
2023-04-18	21.900	22.120	21.450	21.460	21.415	7,379,085
2023-04-17	21.020	22.740	21.010	22.120	22.074	11,633,432
2023-04-14	20.700	21.370	20.610	20.910	20.866	4,651,242
2023-04-13	20.870	21.270	20.600	20.860	20.816	5,995,282
2023-04-12	21.220	21.350	20.570	20.840	20.796	4,231,792
2023-04-11	21.140	21.180	20.730	21.130	21.086	4,336,453
2023-04-10	21.210	21.420	20.880	21.070	21.026	3,326,430
2023-04-07	21.070	21.580	20.700	21.130	21.086	3,648,481
2023-04-06	21.280	21.380	20.820	21.080	21.036	4,373,046
2023-04-04	22.000	22.030	21.020	21.170	21.126	8,729,590
2023-04-03	22.400	22.400	21.850	22.040	21.994	7,104,157
2023-03-31	22.520	22.790	22.360	22.480	22.433	2,764,079
2023-03-30	22.490	22.670	22.110	22.480	22.433	2,930,057
2023-03-29	22.680	22.780	22.310	22.510	22.463	2,890,902
2023-03-28	22.520	22.850	22.270	22.700	22.653	5,331,626
2023-03-27	22.010	23.080	21.250	22.770	22.722	10,181,467
2023-03-24	21.800	22.180	21.160	22.150	22.104	6,351,390
2023-03-23	22.740	22.740	21.510	21.740	21.695	9,033,962
2023-03-22	23.260	23.410	22.560	22.700	22.653	5,947,691
2023-03-21	23.180	23.480	22.610	23.290	23.241	6,272,035
2023-03-20	23.500	23.570	22.500	23.180	23.132	7,502,313
2023-03-17	24.450	24.820	22.910	23.500	23.451	10,870,709
2023-03-16	25.800	25.820	24.260	24.430	24.379	7,254,519
2023-03-15	26.500	26.630	25.800	25.960	25.906	3,063,686
2023-03-14	25.930	26.450	25.640	26.270	26.215	3,264,384
2023-03-13	25.700	26.080	25.300	25.930	25.876	3,437,606
2023-03-10	25.840	26.330	25.500	25.760	25.706	3,407,442
2023-03-09	26.060	26.360	25.700	25.940	25.886	3,528,377
2023-03-08	26.110	26.780	26.000	26.240	26.185	2,806,248
2023-03-07	27.340	27.380	26.280	26.330	26.275	5,230,361
2023-03-06	26.570	27.580	26.200	27.420	27.363	7,222,466
2023-03-03	26.900	27.040	26.390	26.610	26.554	3,798,910
2023-03-02	27.360	28.210	26.800	27.020	26.964	6,410,591
2023-03-01	27.950	27.970	27.260	27.270	27.213	4,205,035
2023-02-28	27.610	28.140	27.160	27.940	27.882	4,959,471
2023-02-27	27.140	28.560	26.850	27.490	27.433	9,062,054
2023-02-24	27.340	27.570	27.010	27.390	27.333	4,026,734
2023-02-23	27.310	27.620	26.950	27.330	27.273	4,915,870
2023-02-22	26.540	27.940	26.480	27.380	27.323	10,797,629
2023-02-21	26.000	27.030	25.780	26.680	26.624	7,496,571
2023-02-20	25.590	26.080	25.510	26.000	25.946	5,416,942
2023-02-17	25.900	25.940	25.480	25.580	25.527	5,185,949
2023-02-16	26.730	26.830	25.450	25.800	25.746	8,736,032
2023-02-15	27.370	27.580	26.350	26.760	26.704	7,426,022
2023-02-14	27.480	27.620	27.100	27.380	27.323	5,405,388
2023-02-13	27.290	27.880	27.050	27.620	27.562	6,319,156
2023-02-10	27.910	28.240	26.770	27.130	27.073	8,267,520
2023-02-09	27.420	28.130	27.110	27.860	27.802	7,641,471
2023-02-08	27.850	28.000	27.220	27.570	27.512	5,462,880
2023-02-07	28.310	28.570	27.560	27.840	27.782	6,782,828

← NewerPage 15 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.