Jiangyin Hengrun Heavy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	27.130	27.800	26.700	27.490	27.433	8,569,197
2022-11-03	26.810	28.110	26.710	27.130	27.073	9,214,358
2022-11-02	27.190	27.460	26.100	26.740	26.684	8,698,497
2022-11-01	26.760	27.480	26.270	27.180	27.123	6,707,796
2022-10-31	26.550	27.890	25.920	27.170	27.113	7,616,315
2022-10-28	25.360	27.800	25.000	27.080	27.023	14,645,597
2022-10-27	27.510	28.060	26.900	27.120	27.063	14,682,879
2022-10-26	29.500	29.890	27.920	27.960	27.902	20,705,727
2022-10-25	30.310	31.920	29.720	31.020	30.955	9,053,438
2022-10-24	30.550	31.280	30.010	30.700	30.636	13,246,187
2022-10-21	28.860	31.250	28.820	30.260	30.197	17,320,904
2022-10-20	28.970	29.390	27.900	28.850	28.790	8,594,781
2022-10-19	30.000	30.600	29.020	29.270	29.209	9,171,067
2022-10-18	29.000	31.030	28.500	30.150	30.087	16,597,034
2022-10-17	28.560	29.320	27.910	29.000	28.939	9,305,390
2022-10-14	28.190	29.590	27.800	28.740	28.680	20,288,030
2022-10-13	26.650	28.190	26.630	28.190	28.131	21,254,842
2022-10-12	23.530	25.630	23.000	25.630	25.576	11,840,943
2022-10-11	23.570	23.900	22.890	23.300	23.251	6,120,656
2022-10-10	25.050	25.360	23.220	23.860	23.810	7,179,008
2022-09-30	25.810	25.820	24.300	24.900	24.848	6,477,979
2022-09-29	25.580	26.600	24.680	25.790	25.736	8,003,408
2022-09-28	27.100	27.860	25.100	25.400	25.347	10,182,734
2022-09-27	26.010	27.430	25.780	26.790	26.734	13,745,108
2022-09-26	24.630	26.400	24.040	25.500	25.447	9,984,502
2022-09-23	25.390	25.390	23.450	24.700	24.648	10,032,733
2022-09-22	25.410	26.250	24.200	25.020	24.968	7,842,253
2022-09-21	26.280	26.480	25.010	25.410	25.357	8,201,443
2022-09-20	25.350	26.470	25.210	26.200	26.145	7,528,601
2022-09-19	25.470	25.950	24.830	25.140	25.088	6,062,251
2022-09-16	24.850	26.490	24.850	25.440	25.387	7,945,514
2022-09-15	27.390	27.600	25.300	25.800	25.746	9,419,831
2022-09-14	27.900	28.770	26.810	27.380	27.323	8,776,928
2022-09-13	27.950	28.370	27.100	28.130	28.071	7,377,340
2022-09-09	28.530	28.900	27.500	28.000	27.942	8,438,742
2022-09-08	28.810	29.660	28.360	28.520	28.460	10,469,119
2022-09-07	26.850	28.950	26.480	28.810	28.750	13,116,192
2022-09-06	26.340	26.930	25.520	26.890	26.834	8,759,717
2022-09-05	26.100	26.820	25.500	26.360	26.305	8,468,479
2022-09-02	26.130	26.210	25.230	25.600	25.547	6,739,719
2022-09-01	26.110	27.460	25.800	25.970	25.916	7,858,357
2022-08-31	27.330	27.330	24.900	25.420	25.367	14,875,505
2022-08-30	28.410	29.010	27.000	27.070	27.013	9,625,147
2022-08-29	26.400	28.740	25.670	28.350	28.291	9,498,325
2022-08-26	28.840	29.600	27.370	27.530	27.473	11,540,931
2022-08-25	30.710	30.990	28.200	28.840	28.780	13,298,547
2022-08-24	32.270	32.300	30.650	30.710	30.646	7,895,524
2022-08-23	31.380	32.760	31.000	32.270	32.203	8,266,569
2022-08-22	32.000	32.340	30.660	31.450	31.384	10,149,821
2022-08-19	34.970	35.280	32.490	32.540	32.472	20,272,633
2022-08-18	31.520	34.620	31.380	34.620	34.548	21,529,591
2022-08-17	32.040	32.700	31.060	31.470	31.404	11,241,866
2022-08-16	31.820	33.500	31.340	31.600	31.534	16,742,186
2022-08-15	29.690	31.760	29.600	31.170	31.105	8,360,775
2022-08-12	30.900	31.320	29.880	29.990	29.927	6,439,722
2022-08-11	30.930	31.410	30.160	30.910	30.845	6,097,724
2022-08-10	31.060	31.800	30.400	30.780	30.716	8,145,038
2022-08-09	30.370	32.480	29.800	31.360	31.295	12,036,369
2022-08-08	29.410	31.000	29.020	30.400	30.337	9,684,109
2022-08-05	30.050	30.790	28.870	29.590	29.528	11,498,074

← NewerPage 17 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.