Jiangyin Hengrun Heavy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.680	15.830	15.350	15.360	15.360	12,519,530
2025-04-24	16.370	16.430	15.650	15.790	15.790	11,553,337
2025-04-23	16.380	16.490	16.100	16.260	16.260	11,383,400
2025-04-22	16.880	16.960	16.260	16.310	16.310	14,128,700
2025-04-21	16.560	17.110	16.460	16.830	16.830	17,430,300
2025-04-18	17.000	17.400	16.670	16.750	16.750	19,346,400
2025-04-17	16.040	17.250	16.040	17.000	17.000	30,545,930
2025-04-16	15.980	16.740	15.940	16.370	16.370	19,868,477
2025-04-15	16.480	16.500	15.980	16.160	16.160	16,510,462
2025-04-14	16.300	16.700	15.970	16.470	16.470	28,933,300
2025-04-11	16.010	16.590	16.010	16.090	16.090	34,128,478
2025-04-10	16.150	16.600	15.710	15.850	15.850	47,269,431
2025-04-09	13.300	15.240	12.470	15.240	15.240	40,242,975
2025-04-08	13.450	14.180	13.450	13.850	13.850	56,448,091
2025-04-07	14.940	15.100	14.940	14.940	14.940	7,706,900
2025-04-03	17.040	17.500	15.870	16.600	16.600	85,512,595
2025-04-02	16.000	17.040	15.960	17.040	17.040	37,092,876
2025-04-01	15.490	15.490	15.490	15.490	15.490	9,389,438
2025-03-31	12.810	14.080	12.700	14.080	14.080	21,342,239
2025-03-28	13.260	13.390	12.800	12.800	12.800	11,658,847
2025-03-27	13.500	13.770	13.100	13.230	13.230	15,078,580
2025-03-26	13.390	13.850	13.280	13.580	13.580	10,921,330
2025-03-25	13.790	14.360	13.500	13.570	13.570	19,986,607
2025-03-24	15.160	15.170	13.780	13.800	13.800	37,250,426
2025-03-21	14.660	15.780	14.650	15.310	15.310	39,819,956
2025-03-20	14.530	15.150	14.310	14.800	14.800	23,916,044
2025-03-19	15.240	16.120	14.660	14.800	14.800	35,849,490
2025-03-18	15.660	15.840	15.120	15.210	15.210	28,879,095
2025-03-17	14.950	15.680	14.630	15.560	15.560	37,956,911
2025-03-14	14.260	15.550	14.260	15.160	15.160	39,633,325
2025-03-13	14.450	14.970	14.290	14.560	14.560	27,136,586
2025-03-12	14.300	14.980	14.170	14.450	14.450	30,511,961
2025-03-11	13.900	14.130	13.740	14.090	14.090	18,847,847
2025-03-10	14.080	14.570	13.830	14.040	14.040	27,896,497
2025-03-07	14.400	15.360	14.060	14.500	14.500	44,065,713
2025-03-06	15.000	15.000	14.240	14.410	14.410	62,788,538
2025-03-05	13.330	14.400	13.260	14.400	14.400	28,434,861
2025-03-04	13.570	13.690	12.930	13.090	13.090	31,588,666
2025-03-03	12.280	13.420	12.280	13.420	13.420	12,025,502
2025-02-28	12.770	12.770	12.160	12.200	12.200	9,706,955
2025-02-27	12.800	12.950	12.480	12.720	12.720	12,962,600
2025-02-26	13.330	13.430	12.950	13.020	13.020	13,341,358
2025-02-25	12.630	13.150	12.620	12.940	12.940	12,558,794
2025-02-24	13.030	13.140	12.670	12.900	12.900	15,442,998
2025-02-21	12.650	13.050	12.610	13.030	13.030	18,287,058
2025-02-20	12.500	12.640	12.340	12.590	12.590	10,156,728
2025-02-19	12.050	12.490	12.050	12.440	12.440	13,647,062
2025-02-18	12.890	13.050	12.490	12.490	12.490	16,888,180
2025-02-17	13.280	13.300	12.730	12.940	12.940	17,397,620
2025-02-14	13.000	13.300	12.710	12.910	12.910	16,738,119
2025-02-13	12.650	13.330	12.610	13.160	13.160	27,595,563
2025-02-12	12.570	13.050	12.270	12.650	12.650	22,728,160
2025-02-11	12.680	13.610	12.390	12.590	12.590	34,913,888
2025-02-10	11.410	12.380	11.280	12.380	12.380	8,938,271
2025-02-07	10.860	11.390	10.840	11.250	11.250	11,536,994
2025-02-06	10.540	10.890	10.420	10.840	10.840	7,243,862
2025-02-05	10.260	10.650	10.260	10.560	10.560	7,486,825
2025-01-27	10.600	10.690	10.160	10.170	10.170	6,484,263
2025-01-24	10.360	10.570	10.260	10.520	10.520	5,754,007
2025-01-23	10.570	10.790	10.310	10.310	10.310	7,312,200

← NewerPage 7 of 21 · 1,218 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.