Jiangyin Hengrun Heavy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.600	16.080	14.210	14.590	14.590	65,237,003
2024-10-29	14.300	15.080	14.020	15.080	15.080	62,802,710
2024-10-28	13.710	13.710	12.920	13.710	13.710	47,627,759
2024-10-25	11.280	12.460	11.280	12.460	12.460	18,234,414
2024-10-24	11.780	11.780	11.260	11.330	11.330	14,949,649
2024-10-23	11.540	11.950	11.420	11.790	11.790	22,502,627
2024-10-22	11.050	11.540	10.900	11.430	11.430	14,501,371
2024-10-21	11.110	11.340	10.980	11.050	11.050	12,592,380
2024-10-18	10.550	11.180	10.440	10.900	10.900	15,316,248
2024-10-17	10.750	10.900	10.470	10.490	10.490	8,559,731
2024-10-16	10.680	10.880	10.580	10.700	10.700	8,539,181
2024-10-15	11.090	11.210	10.730	10.740	10.740	9,747,716
2024-10-14	10.950	11.160	10.550	11.150	11.150	11,260,210
2024-10-11	11.400	11.400	10.600	10.760	10.760	12,211,314
2024-10-10	11.300	12.060	11.220	11.470	11.470	17,742,294
2024-10-09	12.820	12.820	11.770	11.770	11.770	21,548,974
2024-10-08	13.170	13.170	12.310	13.080	13.080	27,231,472
2024-09-30	11.210	11.970	11.210	11.970	11.970	21,394,306
2024-09-27	10.580	10.900	10.480	10.880	10.880	9,032,376
2024-09-26	9.820	10.350	9.760	10.340	10.340	12,291,613
2024-09-25	9.770	10.110	9.750	9.810	9.810	10,566,960
2024-09-24	9.090	9.670	9.090	9.670	9.670	11,817,657
2024-09-23	9.010	9.180	8.910	9.090	9.090	4,928,212
2024-09-20	9.210	9.250	8.960	9.020	9.020	5,217,619
2024-09-19	8.900	9.290	8.860	9.210	9.210	7,194,280
2024-09-18	8.980	9.080	8.740	8.840	8.840	4,838,110
2024-09-13	9.300	9.370	9.000	9.000	9.000	4,931,100
2024-09-12	9.450	9.620	9.310	9.340	9.340	5,067,663
2024-09-11	9.320	9.500	9.210	9.360	9.360	4,731,830
2024-09-10	9.230	9.400	9.020	9.320	9.320	5,482,800
2024-09-09	9.260	9.390	9.160	9.230	9.230	4,305,100
2024-09-06	9.540	9.600	9.320	9.320	9.320	4,789,359
2024-09-05	9.530	9.650	9.480	9.570	9.570	4,076,759
2024-09-04	9.500	9.700	9.440	9.520	9.520	4,727,300
2024-09-03	9.400	9.730	9.290	9.590	9.590	6,361,800
2024-09-02	9.780	9.920	9.350	9.350	9.350	5,877,600
2024-08-30	9.700	9.970	9.570	9.810	9.810	6,283,330
2024-08-29	9.490	9.720	9.330	9.640	9.640	4,769,700
2024-08-28	9.380	9.580	9.230	9.460	9.460	4,394,130
2024-08-27	9.540	9.540	9.280	9.360	9.360	5,328,080
2024-08-26	9.380	9.620	9.320	9.580	9.580	4,915,020
2024-08-23	9.360	9.440	9.230	9.350	9.350	3,922,900
2024-08-22	9.600	9.720	9.340	9.350	9.350	4,321,100
2024-08-21	9.480	9.610	9.430	9.570	9.570	3,993,648
2024-08-20	9.800	9.800	9.480	9.540	9.540	4,648,760
2024-08-19	9.990	10.000	9.760	9.760	9.760	5,620,798
2024-08-16	10.180	10.230	9.980	9.990	9.990	4,753,200
2024-08-15	10.050	10.320	9.880	10.170	10.170	6,605,338
2024-08-14	10.240	10.250	10.010	10.040	10.040	3,764,300
2024-08-13	10.080	10.200	9.880	10.200	10.200	4,849,520
2024-08-12	10.260	10.320	9.990	10.080	10.080	5,156,300
2024-08-09	10.530	10.620	10.220	10.220	10.220	6,342,303
2024-08-08	10.730	10.730	10.310	10.460	10.460	6,920,000
2024-08-07	10.950	10.990	10.730	10.730	10.730	5,738,364
2024-08-06	10.720	11.010	10.710	10.900	10.900	8,113,410
2024-08-05	11.190	11.290	10.570	10.580	10.580	9,814,068
2024-08-02	11.350	11.600	11.130	11.140	11.140	7,789,420
2024-08-01	11.460	11.800	11.280	11.410	11.410	9,379,790
2024-07-31	10.880	11.500	10.790	11.460	11.460	9,579,919
2024-07-30	10.750	10.960	10.660	10.860	10.860	5,765,499

← NewerPage 9 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.