Jiangyin Hengrun Heavy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.550	10.590	10.380	10.470	10.470	4,935,300
2025-01-21	10.800	10.890	10.520	10.590	10.590	6,731,754
2025-01-20	10.800	10.970	10.740	10.830	10.830	6,184,099
2025-01-17	10.790	11.250	10.710	10.870	10.870	9,278,936
2025-01-16	10.770	11.100	10.690	10.790	10.790	6,870,057
2025-01-15	10.800	10.860	10.600	10.690	10.690	6,318,809
2025-01-14	10.280	10.770	10.210	10.770	10.770	8,344,813
2025-01-13	9.810	10.290	9.810	10.190	10.190	6,357,614
2025-01-10	10.640	10.820	10.300	10.310	10.310	7,799,200
2025-01-09	10.310	10.700	10.300	10.640	10.640	7,308,890
2025-01-08	10.620	10.680	10.120	10.400	10.400	7,985,502
2025-01-07	10.400	10.660	10.280	10.660	10.660	7,001,500
2025-01-06	10.510	10.610	10.060	10.350	10.350	6,467,536
2025-01-03	11.200	11.260	10.380	10.530	10.530	9,707,443
2025-01-02	11.680	11.770	11.070	11.190	11.190	8,688,462
2024-12-31	12.340	12.420	11.660	11.680	11.680	10,781,642
2024-12-30	12.450	12.690	12.100	12.390	12.390	9,110,900
2024-12-27	12.480	12.600	12.260	12.370	12.370	7,944,800
2024-12-26	12.100	12.600	12.020	12.370	12.370	9,060,400
2024-12-25	13.000	13.060	12.160	12.180	12.180	14,681,257
2024-12-24	12.940	13.300	12.820	13.020	13.020	8,863,536
2024-12-23	13.510	13.640	12.850	12.940	12.940	10,037,461
2024-12-20	13.650	13.780	13.380	13.440	13.440	12,174,200
2024-12-19	12.910	14.280	12.720	13.750	13.750	22,117,419
2024-12-18	13.350	13.550	13.190	13.380	13.380	9,348,679
2024-12-17	13.830	14.000	13.380	13.470	13.470	13,327,812
2024-12-16	14.400	14.400	13.810	14.060	14.060	20,981,211
2024-12-13	14.620	15.000	14.410	14.550	14.550	25,814,272
2024-12-12	14.710	14.970	14.230	14.720	14.720	28,206,525
2024-12-11	14.070	15.190	13.890	14.840	14.840	41,867,304
2024-12-10	14.700	14.850	14.060	14.070	14.070	41,054,697
2024-12-09	13.010	14.230	12.950	14.230	14.230	22,262,348
2024-12-06	12.790	13.010	12.460	12.940	12.940	10,759,170
2024-12-05	12.400	12.940	12.340	12.790	12.790	10,006,627
2024-12-04	12.800	12.830	12.360	12.450	12.450	7,732,024
2024-12-03	12.940	13.000	12.580	12.800	12.800	9,126,654
2024-12-02	12.600	13.070	12.600	12.870	12.870	10,377,699
2024-11-29	12.510	12.730	12.200	12.600	12.600	9,687,966
2024-11-28	12.500	12.850	12.480	12.520	12.520	10,609,690
2024-11-27	12.220	12.480	11.910	12.480	12.480	9,235,296
2024-11-26	12.630	12.760	12.250	12.300	12.300	8,549,605
2024-11-25	12.790	12.950	12.400	12.700	12.700	10,457,230
2024-11-22	13.650	13.660	12.600	12.620	12.620	16,817,889
2024-11-21	13.060	13.630	12.980	13.190	13.190	14,229,860
2024-11-20	12.530	13.330	12.500	13.050	13.050	18,024,100
2024-11-19	12.020	12.530	12.020	12.530	12.530	11,078,130
2024-11-18	12.810	12.930	12.010	12.100	12.100	14,114,383
2024-11-15	13.450	13.500	12.770	12.790	12.790	12,738,020
2024-11-14	13.800	13.800	13.180	13.250	13.250	10,770,394
2024-11-13	13.920	14.010	13.410	13.750	13.750	13,893,607
2024-11-12	14.470	14.550	13.780	13.970	13.970	20,949,594
2024-11-11	13.980	14.550	13.980	14.450	14.450	23,069,829
2024-11-08	13.980	14.300	13.950	14.150	14.150	21,962,234
2024-11-07	13.710	14.090	13.310	13.920	13.920	23,351,741
2024-11-06	13.510	14.500	13.510	13.820	13.820	28,459,288
2024-11-05	13.670	13.740	13.350	13.510	13.510	22,951,561
2024-11-04	12.550	13.770	12.550	13.550	13.550	25,492,172
2024-11-01	14.550	14.550	13.550	13.550	13.550	30,440,561
2024-10-31	15.000	15.970	14.650	15.050	15.050	54,769,555
2024-10-30	14.600	16.080	14.210	14.590	14.590	65,237,003

← NewerPage 8 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.