Jiangyin Hengrun Heavy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	49.560	50.600	46.380	49.420	37.758	9,576,847
2022-02-08	45.280	49.360	42.920	48.050	36.711	8,551,019
2022-02-07	46.880	48.600	44.890	45.300	34.610	6,770,052
2022-01-28	44.110	47.840	41.880	45.510	34.770	14,891,830
2022-01-27	43.460	45.880	42.880	43.500	33.235	13,008,911
2022-01-26	40.280	43.970	40.280	43.970	33.594	6,781,115
2022-01-25	40.210	41.690	39.880	39.970	30.538	6,153,082
2022-01-24	38.910	40.910	38.200	40.270	30.767	6,877,353
2022-01-21	39.480	40.170	38.370	38.600	29.491	8,926,908
2022-01-20	41.290	41.990	39.080	39.480	30.163	5,298,060
2022-01-19	42.260	42.750	40.800	41.300	31.554	5,172,453
2022-01-18	40.500	42.750	39.390	41.460	31.676	6,408,737
2022-01-17	40.600	40.920	39.310	40.450	30.904	8,121,357
2022-01-14	41.100	42.400	39.560	40.600	31.019	9,645,309
2022-01-13	45.000	45.800	41.360	41.360	31.600	10,663,474
2022-01-12	44.480	47.630	43.720	45.960	35.114	10,562,758
2022-01-11	52.190	53.350	47.160	47.160	36.031	9,808,416
2022-01-10	51.500	54.660	50.800	52.400	40.034	4,804,111
2022-01-07	51.000	52.300	50.000	51.900	39.652	3,628,446
2022-01-06	48.580	52.300	48.030	51.730	39.522	6,835,688
2022-01-05	52.600	52.880	48.150	51.340	39.224	7,547,503
2022-01-04	53.580	53.980	50.900	52.930	40.439	3,861,315
2021-12-31	53.400	55.300	53.010	53.420	40.814	4,261,461
2021-12-30	52.630	54.600	52.360	53.130	40.592	6,038,362
2021-12-29	49.560	53.480	49.270	52.980	40.477	7,980,406
2021-12-28	47.580	51.080	46.260	50.300	38.430	6,634,964
2021-12-27	47.980	49.300	47.010	47.730	36.466	4,213,747
2021-12-24	49.110	49.450	47.500	48.240	36.856	3,273,816
2021-12-23	48.510	50.530	48.200	49.390	37.735	4,134,565
2021-12-22	49.850	49.980	48.370	48.890	37.353	3,436,927
2021-12-21	51.450	53.310	49.620	49.850	38.086	4,399,177
2021-12-20	52.100	52.520	50.200	50.270	38.407	6,437,967
2021-12-17	52.930	53.980	51.430	52.000	39.729	3,741,844
2021-12-16	53.870	55.500	52.500	53.100	40.569	5,308,449
2021-12-15	52.610	55.250	51.910	53.860	41.150	6,843,630
2021-12-14	53.540	55.330	52.480	52.970	40.470	8,784,423
2021-12-13	49.800	54.500	48.580	53.280	40.707	9,815,674
2021-12-10	48.830	50.460	47.210	50.000	38.201	9,390,373
2021-12-09	51.740	51.990	47.950	48.590	37.123	15,733,465
2021-12-08	48.000	51.040	47.670	51.040	38.995	10,400,982
2021-12-07	47.000	48.200	45.910	46.400	35.450	10,294,835
2021-12-06	46.000	48.470	45.300	46.660	35.649	9,468,530
2021-12-03	47.100	47.990	46.200	46.780	35.741	5,839,780
2021-12-02	46.810	47.800	44.000	47.090	35.977	9,567,469
2021-12-01	47.000	47.900	45.670	47.450	36.252	8,405,021
2021-11-30	48.690	49.940	47.210	47.210	36.069	9,314,752
2021-11-29	47.640	49.650	47.120	48.630	37.154	6,978,593
2021-11-26	49.180	51.370	47.300	49.150	37.551	10,367,182
2021-11-25	48.000	48.980	46.800	48.520	37.070	6,627,319
2021-11-24	50.870	51.550	47.170	47.870	36.573	10,517,665
2021-11-23	53.460	53.550	50.310	51.190	39.110	7,922,271
2021-11-22	52.850	53.970	50.600	53.040	40.523	7,817,986
2021-11-19	53.180	53.180	51.000	52.110	39.813	8,498,851
2021-11-18	54.600	56.530	52.500	53.720	41.043	11,137,278
2021-11-17	53.960	56.900	51.470	54.220	41.425	18,007,848
2021-11-16	49.390	53.960	49.250	53.960	41.226	11,645,926
2021-11-15	49.000	51.590	47.280	49.050	37.475	10,988,623
2021-11-12	46.050	50.380	46.010	50.030	38.224	15,718,475
2021-11-11	47.000	47.190	44.800	46.500	35.527	13,492,094
2021-11-10	50.600	50.700	45.100	47.400	36.214	20,570,022

← NewerPage 20 of 21 · 1,212 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.