Jiangyin Hengrun Heavy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.400	16.670	16.390	16.560	16.560	8,843,979
2026-01-20	16.490	16.930	16.290	16.490	16.490	14,281,471
2026-01-19	16.360	16.580	16.110	16.360	16.360	9,268,907
2026-01-16	16.050	16.290	15.850	16.230	16.230	13,254,832
2026-01-15	16.180	16.250	15.830	15.940	15.940	9,090,960
2026-01-14	15.770	16.400	15.770	16.120	16.120	17,288,696
2026-01-13	16.100	16.240	15.730	15.780	15.780	15,173,021
2026-01-12	15.800	16.670	15.800	16.400	16.400	18,219,163
2026-01-09	15.650	15.920	15.550	15.790	15.790	8,819,991
2026-01-08	15.290	15.890	15.260	15.650	15.650	11,415,156
2026-01-07	15.510	15.590	15.290	15.400	15.400	7,949,415
2026-01-06	15.270	15.650	15.270	15.560	15.560	9,866,860
2026-01-05	15.230	15.410	14.990	15.270	15.270	8,067,941
2025-12-31	15.090	15.350	14.980	15.240	15.240	6,152,641
2025-12-30	15.140	15.380	15.080	15.090	15.090	6,107,771
2025-12-29	15.110	15.380	15.110	15.240	15.240	5,698,000
2025-12-26	15.320	15.390	15.100	15.140	15.140	8,642,625
2025-12-25	14.940	15.530	14.780	15.320	15.320	12,085,908
2025-12-24	14.700	14.970	14.590	14.890	14.890	6,182,639
2025-12-23	14.770	14.840	14.640	14.680	14.680	6,135,500
2025-12-22	14.500	14.920	14.480	14.760	14.760	9,828,300
2025-12-19	14.260	14.510	14.240	14.440	14.440	5,146,545
2025-12-18	14.380	14.750	14.250	14.270	14.270	7,178,745
2025-12-17	14.590	14.590	14.100	14.510	14.510	8,387,726
2025-12-16	14.450	14.590	14.300	14.500	14.500	6,609,471
2025-12-15	14.530	14.800	14.520	14.550	14.550	8,043,017
2025-12-12	14.270	14.900	14.180	14.720	14.720	11,963,149
2025-12-11	14.670	14.680	14.310	14.330	14.330	10,464,022
2025-12-10	14.260	15.080	14.260	14.690	14.690	16,928,088
2025-12-09	14.110	14.990	14.090	14.320	14.320	15,616,300
2025-12-08	14.200	14.250	14.060	14.100	14.100	5,510,451
2025-12-05	13.820	14.110	13.700	14.080	14.080	5,876,293
2025-12-04	13.930	13.990	13.680	13.820	13.820	5,028,648
2025-12-03	14.100	14.180	13.790	13.930	13.930	8,708,500
2025-12-02	14.250	14.300	14.000	14.140	14.140	6,095,578
2025-12-01	14.260	14.330	14.190	14.250	14.250	6,161,911
2025-11-28	14.200	14.300	14.060	14.270	14.270	5,075,328
2025-11-27	14.150	14.300	14.000	14.230	14.230	9,274,631
2025-11-26	14.420	14.690	14.120	14.150	14.150	10,262,400
2025-11-25	14.410	14.580	14.370	14.390	14.390	7,556,390
2025-11-24	14.510	14.600	14.240	14.400	14.400	11,650,016
2025-11-21	14.800	14.940	14.180	14.350	14.350	9,816,317
2025-11-20	15.200	15.220	14.950	14.960	14.960	4,258,200
2025-11-19	15.440	15.440	15.060	15.070	15.070	6,795,429
2025-11-18	15.700	15.750	15.360	15.470	15.470	6,071,229
2025-11-17	15.560	15.800	15.380	15.750	15.750	6,966,907
2025-11-14	15.550	15.760	15.450	15.560	15.560	5,004,700
2025-11-13	15.500	15.690	15.330	15.600	15.600	6,276,248
2025-11-12	15.990	15.990	15.500	15.530	15.530	9,454,407
2025-11-11	16.060	16.400	15.810	15.980	15.980	10,777,152
2025-11-10	15.720	15.990	15.660	15.890	15.890	8,034,143
2025-11-07	15.910	15.940	15.720	15.720	15.720	7,404,331
2025-11-06	15.760	16.060	15.760	15.900	15.900	6,379,892
2025-11-05	15.750	15.980	15.700	15.910	15.910	6,596,476
2025-11-04	16.140	16.170	15.730	15.910	15.910	10,788,111
2025-11-03	16.340	16.340	16.000	16.190	16.190	7,902,816
2025-10-31	16.220	16.430	16.170	16.300	16.300	9,492,395
2025-10-30	16.640	16.680	16.240	16.270	16.270	13,959,070
2025-10-29	15.950	16.590	15.820	16.560	16.560	16,508,906
2025-10-28	16.130	16.130	15.810	15.900	15.900	10,010,200

← NewerPage 4 of 21 · 1,213 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.