Jiangyin Hengrun Heavy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	28.790	29.070	28.000	28.310	28.251	5,420,916
2023-02-03	29.240	29.500	28.500	28.790	28.730	4,241,576
2023-02-02	29.410	30.100	28.920	29.220	29.159	5,583,792
2023-02-01	29.390	30.470	29.050	29.420	29.359	8,286,580
2023-01-31	29.150	29.790	28.610	29.000	28.939	12,827,186
2023-01-30	27.500	29.150	27.210	29.150	29.089	15,198,981
2023-01-20	25.590	26.790	25.470	26.500	26.445	6,165,602
2023-01-19	26.150	26.240	25.290	25.370	25.317	5,754,109
2023-01-18	26.800	26.880	25.980	26.280	26.225	3,750,551
2023-01-17	26.610	26.880	26.410	26.610	26.554	2,180,380
2023-01-16	27.000	27.300	26.460	26.600	26.544	3,787,904
2023-01-13	27.470	27.610	26.660	27.010	26.954	3,138,695
2023-01-12	27.170	28.100	27.170	27.480	27.423	4,357,032
2023-01-11	27.720	27.980	27.000	27.060	27.003	3,224,436
2023-01-10	28.420	28.520	27.560	27.610	27.552	4,490,442
2023-01-09	27.580	28.580	27.310	28.440	28.381	6,220,086
2023-01-06	27.790	28.190	27.350	27.550	27.492	4,207,127
2023-01-05	26.970	27.950	26.780	27.720	27.662	7,360,349
2023-01-04	26.620	27.070	26.010	26.960	26.904	7,054,610
2023-01-03	24.700	26.850	24.500	26.550	26.495	11,624,015
2022-12-30	24.190	24.980	24.080	24.700	24.648	4,263,010
2022-12-29	24.490	24.600	23.850	24.100	24.050	3,288,895
2022-12-28	24.640	24.700	24.060	24.620	24.569	3,017,720
2022-12-27	25.000	25.300	24.150	24.600	24.549	4,171,314
2022-12-26	23.530	25.300	23.120	25.000	24.948	6,806,283
2022-12-23	23.000	23.480	22.840	23.110	23.062	2,145,364
2022-12-22	24.460	24.780	23.070	23.270	23.221	4,418,570
2022-12-21	25.270	25.640	24.090	24.460	24.409	3,930,813
2022-12-20	24.320	25.480	24.010	25.270	25.217	5,316,353
2022-12-19	25.050	25.250	23.800	24.300	24.249	6,290,735
2022-12-16	25.780	25.940	25.020	25.040	24.988	3,427,018
2022-12-15	25.800	25.970	25.510	25.850	25.796	1,743,075
2022-12-14	25.920	26.100	25.600	25.800	25.746	2,586,353
2022-12-13	26.400	26.400	25.850	25.880	25.826	2,859,600
2022-12-12	26.150	26.600	25.790	26.300	26.245	4,873,322
2022-12-09	27.090	27.330	25.010	27.000	26.944	12,913,559
2022-12-08	26.330	28.400	26.010	27.150	27.093	12,421,476
2022-12-07	26.700	26.850	26.000	26.250	26.195	6,299,040
2022-12-06	27.050	27.050	26.600	26.820	26.764	4,436,210
2022-12-05	27.360	27.780	26.400	27.160	27.103	7,349,987
2022-12-02	26.690	27.550	26.600	27.340	27.283	6,626,757
2022-12-01	26.870	27.500	26.430	26.810	26.754	6,035,650
2022-11-30	26.430	26.820	26.420	26.610	26.554	2,247,787
2022-11-29	27.060	27.200	26.300	26.570	26.515	3,862,691
2022-11-28	26.340	27.300	26.200	27.110	27.053	2,878,878
2022-11-25	27.520	27.580	26.550	26.670	26.614	4,466,183
2022-11-24	27.250	27.950	27.010	27.560	27.502	6,803,952
2022-11-23	26.680	27.720	26.140	27.230	27.173	5,923,051
2022-11-22	27.750	27.790	26.800	26.880	26.824	4,490,690
2022-11-21	27.410	27.940	27.000	27.730	27.672	4,554,228
2022-11-18	27.000	27.780	26.520	27.610	27.552	7,794,149
2022-11-17	26.800	27.080	26.220	27.000	26.944	5,031,513
2022-11-16	27.240	28.100	26.840	27.050	26.994	7,216,646
2022-11-15	26.300	27.450	26.100	27.250	27.193	8,918,850
2022-11-14	26.790	26.820	25.830	26.330	26.275	8,166,742
2022-11-11	27.560	27.650	26.180	26.740	26.684	12,028,042
2022-11-10	26.400	27.700	26.280	26.780	26.724	11,326,259
2022-11-09	27.280	27.350	25.990	26.800	26.744	17,469,787
2022-11-08	25.710	28.280	25.500	27.840	27.782	23,200,759
2022-11-07	27.640	27.640	25.310	25.710	25.656	16,915,756

← NewerPage 16 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.