Jiangyin Hengrun Heavy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	31.760	32.000	29.600	29.980	29.917	10,749,867
2022-08-03	30.960	33.310	30.750	31.320	31.255	14,420,977
2022-08-02	32.000	32.500	30.800	30.980	30.915	10,717,375
2022-08-01	33.690	34.240	31.910	32.750	32.682	15,581,365
2022-07-29	32.110	33.830	31.880	33.550	33.480	11,070,992
2022-07-28	33.010	33.530	31.600	32.120	32.053	10,403,383
2022-07-27	32.860	33.470	31.880	33.110	33.041	10,235,550
2022-07-26	32.160	33.500	31.680	32.850	32.781	11,341,483
2022-07-25	33.640	34.030	31.410	31.930	31.863	18,180,676
2022-07-22	35.820	36.280	33.020	34.200	34.129	21,265,687
2022-07-21	35.730	37.340	35.600	35.820	35.745	15,203,246
2022-07-20	33.600	36.880	33.450	36.380	36.304	16,473,633
2022-07-19	34.840	35.830	33.010	34.250	34.178	16,007,537
2022-07-18	35.000	35.800	33.410	35.300	35.226	16,516,086
2022-07-15	35.140	36.400	34.110	35.300	35.226	17,131,444
2022-07-14	34.800	36.500	32.800	35.130	35.057	28,362,063
2022-07-13	31.420	34.430	30.810	34.430	34.358	22,972,665
2022-07-12	28.050	31.300	27.930	31.300	31.235	25,719,057
2022-07-11	27.200	28.880	27.020	28.450	28.391	11,443,387
2022-07-08	29.650	29.650	27.290	27.480	27.423	13,756,967
2022-07-07	28.200	29.500	28.000	29.050	28.989	11,428,765
2022-07-06	28.500	29.850	28.180	28.610	28.550	11,571,165
2022-07-05	28.270	28.420	27.720	28.210	28.151	7,724,549
2022-07-04	28.250	29.000	27.280	28.400	28.341	12,342,527
2022-07-01	27.600	28.630	27.600	28.250	28.191	7,143,274
2022-06-30	27.180	28.880	27.130	28.140	28.081	11,792,339
2022-06-29	28.850	28.870	27.050	27.110	27.053	17,463,118
2022-06-28	29.660	29.920	28.580	29.320	29.259	14,709,239
2022-06-27	29.300	30.500	28.680	29.660	29.598	18,821,720
2022-06-24	27.700	30.770	27.650	29.250	29.189	27,245,354
2022-06-23	27.800	28.200	26.300	27.970	27.912	27,842,590
2022-06-22	26.560	29.730	25.980	28.440	28.381	41,980,694
2022-06-21	26.390	28.740	25.030	27.030	26.974	41,591,761
2022-06-20	25.000	26.200	24.990	26.200	26.145	17,009,487
2022-06-17	21.590	23.820	21.350	23.820	23.770	22,474,538
2022-06-16	21.020	22.080	21.020	21.650	21.605	13,817,434
2022-06-15	21.700	22.500	21.250	21.250	21.206	10,352,244
2022-06-14	22.530	22.530	21.600	22.080	22.034	11,025,888
2022-06-13	21.880	23.790	21.500	22.880	22.832	14,265,436
2022-06-10	21.310	22.730	20.900	22.300	22.253	11,276,963
2022-06-09	28.660	28.660	26.850	27.640	21.117	24,431,858
2022-06-08	30.510	30.760	27.870	28.700	21.927	21,382,279
2022-06-07	32.370	32.380	29.810	30.400	23.226	13,415,303
2022-06-06	31.650	32.860	30.980	32.000	24.448	11,338,447
2022-06-02	29.930	32.490	29.920	31.600	24.143	15,993,183
2022-06-01	29.820	30.590	28.880	29.920	22.859	13,493,915
2022-05-31	28.690	30.540	27.600	30.540	23.333	19,629,773
2022-05-30	27.000	27.940	26.460	27.760	21.209	9,255,836
2022-05-27	26.800	27.800	26.560	27.080	20.690	10,326,426
2022-05-26	25.820	27.980	25.500	26.990	20.621	23,984,378
2022-05-25	26.480	26.970	24.870	25.800	19.712	18,587,301
2022-05-24	28.800	29.730	26.530	26.590	20.315	22,829,077
2022-05-23	25.520	28.070	25.090	28.070	21.446	16,215,114
2022-05-20	24.910	25.750	24.680	25.520	19.498	17,475,927
2022-05-19	23.200	25.600	22.850	24.910	19.032	27,764,109
2022-05-18	21.880	23.800	21.500	23.380	17.863	21,788,913
2022-05-17	21.400	22.020	20.580	21.880	16.717	13,449,966
2022-05-16	21.150	22.060	20.920	21.230	16.220	12,616,865
2022-05-13	21.350	21.450	20.400	20.740	15.846	11,023,610
2022-05-12	21.890	22.250	21.010	21.480	16.411	18,507,529

← NewerPage 18 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.