Jiangyin Hengrun Heavy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	21.000	22.900	21.000	22.460	17.160	31,019,413
2022-05-10	18.960	20.980	18.560	20.980	16.029	10,077,636
2022-05-09	19.220	19.840	18.800	19.070	14.570	5,613,806
2022-05-06	19.060	19.460	18.900	19.180	14.654	4,073,810
2022-05-05	19.180	19.830	18.910	19.500	14.898	5,311,009
2022-04-29	18.670	19.500	18.500	19.180	14.654	7,397,988
2022-04-28	18.800	19.330	18.500	18.710	14.295	5,431,250
2022-04-27	18.560	19.320	17.690	19.160	14.639	10,085,188
2022-04-26	18.280	19.470	18.280	18.770	14.341	12,666,143
2022-04-25	21.290	21.290	19.510	19.620	14.990	7,894,900
2022-04-22	21.760	22.140	21.360	21.440	16.380	8,075,489
2022-04-21	23.170	23.190	21.590	21.740	16.610	9,485,409
2022-04-20	23.310	23.800	22.830	22.980	17.557	12,216,878
2022-04-19	22.990	23.960	22.360	23.540	17.985	22,476,573
2022-04-18	24.020	25.000	22.990	22.990	17.565	13,213,978
2022-04-15	25.600	25.880	24.850	25.540	19.513	5,828,362
2022-04-14	27.330	27.750	25.600	25.920	19.803	8,588,860
2022-04-13	28.360	28.380	27.010	27.140	20.735	4,221,269
2022-04-12	26.990	28.300	26.720	27.930	21.339	6,746,285
2022-04-11	28.270	28.440	26.810	27.090	20.697	7,755,395
2022-04-08	28.220	29.140	27.860	28.520	21.790	6,145,937
2022-04-07	29.450	29.450	28.160	28.220	21.560	8,998,407
2022-04-06	30.300	30.370	29.110	29.330	22.409	5,128,604
2022-04-01	29.310	30.460	29.100	30.290	23.142	6,558,918
2022-03-31	30.600	30.600	29.470	29.590	22.607	5,429,435
2022-03-30	29.990	30.840	29.980	30.690	23.448	5,157,932
2022-03-29	30.310	30.780	29.400	29.790	22.760	6,616,504
2022-03-28	30.500	31.200	30.050	30.450	23.264	7,062,932
2022-03-25	32.310	32.310	30.650	30.810	23.539	7,969,408
2022-03-24	33.050	33.050	31.610	32.220	24.617	6,479,185
2022-03-23	31.400	33.960	31.400	33.040	25.243	11,681,224
2022-03-22	33.190	33.200	31.100	31.370	23.967	11,912,826
2022-03-21	34.960	34.960	32.090	33.200	25.365	13,408,127
2022-03-18	35.900	35.900	34.260	34.560	26.404	6,728,728
2022-03-17	34.620	37.150	34.200	35.680	27.260	11,639,165
2022-03-16	33.980	34.080	32.240	33.770	25.801	7,873,550
2022-03-15	35.380	35.590	33.380	33.380	25.503	8,890,107
2022-03-14	36.300	36.740	35.400	35.600	27.199	6,666,974
2022-03-11	38.430	38.790	36.060	36.900	28.192	9,243,877
2022-03-10	39.000	40.710	38.300	38.850	29.682	12,353,606
2022-03-09	39.480	40.090	36.780	38.010	29.040	7,678,414
2022-03-08	41.270	41.270	37.800	39.130	29.896	8,410,066
2022-03-07	42.530	42.530	40.110	40.630	31.042	7,500,763
2022-03-04	43.100	44.670	42.500	42.910	32.784	5,917,570
2022-03-03	46.050	46.470	43.800	43.860	33.510	7,809,391
2022-03-02	47.610	47.610	44.530	47.030	35.932	12,450,038
2022-03-01	45.080	49.960	44.930	48.890	37.353	19,251,369
2022-02-28	44.850	45.860	43.250	45.420	34.702	6,287,500
2022-02-25	44.890	46.000	44.000	44.780	34.213	6,674,886
2022-02-24	47.320	48.050	43.460	44.760	34.197	8,968,776
2022-02-23	48.200	48.570	46.600	47.800	36.520	4,111,837
2022-02-22	47.180	48.750	46.940	48.100	36.749	3,737,730
2022-02-21	49.190	49.190	47.100	47.580	36.352	3,460,926
2022-02-18	49.010	49.800	48.320	49.200	37.590	4,572,370
2022-02-17	48.630	50.400	46.700	49.700	37.972	10,259,237
2022-02-16	48.500	51.100	47.990	49.020	37.452	8,033,151
2022-02-15	45.590	49.900	44.090	49.100	37.513	8,097,164
2022-02-14	45.040	46.600	43.950	45.530	34.786	4,639,885
2022-02-11	47.410	47.410	45.180	46.010	35.152	5,295,686
2022-02-10	48.950	49.450	45.060	47.790	36.512	9,559,193

← NewerPage 19 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.