Jiangsu Changling Hydraulic Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	33.580	34.460	33.260	34.260	16.982	355,285
2022-05-09	33.350	34.170	33.160	33.900	16.803	412,513
2022-05-06	32.270	33.280	32.080	33.150	16.431	460,824
2022-05-05	32.530	33.660	32.100	33.140	16.426	523,657
2022-04-29	31.420	32.800	31.420	32.530	16.124	587,255
2022-04-28	32.000	32.390	31.000	31.190	15.460	726,544
2022-04-27	31.030	32.530	30.690	32.410	16.065	885,553
2022-04-26	33.310	33.800	31.260	31.660	15.693	994,812
2022-04-25	36.830	36.870	33.500	33.780	16.744	955,500
2022-04-22	38.110	38.210	36.680	36.880	18.280	939,848
2022-04-21	39.000	39.580	38.200	38.210	18.939	1,009,816
2022-04-20	42.000	42.000	39.510	39.650	19.653	1,293,961
2022-04-19	38.600	39.100	38.400	39.000	19.331	424,081
2022-04-18	38.750	38.900	38.100	38.550	19.108	529,074
2022-04-15	39.800	40.180	38.890	38.910	19.286	691,782
2022-04-14	39.950	40.530	39.950	40.060	19.856	610,246
2022-04-13	40.640	40.640	39.800	39.960	19.807	457,730
2022-04-12	40.200	40.660	39.570	40.650	20.149	748,485
2022-04-11	40.650	41.900	40.440	40.590	20.119	1,038,397
2022-04-08	39.590	42.000	39.460	41.040	20.342	1,148,893
2022-04-07	40.600	40.600	39.210	39.410	19.534	465,556
2022-04-06	40.010	40.740	39.860	40.680	20.164	504,999
2022-04-01	40.430	40.430	39.820	40.220	19.936	488,094
2022-03-31	40.840	40.840	40.150	40.290	19.970	743,288
2022-03-30	43.200	43.200	39.600	40.840	20.243	1,288,924
2022-03-29	39.230	39.680	39.020	39.270	19.465	397,670
2022-03-28	40.090	40.090	39.030	39.400	19.529	352,352
2022-03-25	40.060	40.460	39.850	40.000	19.827	410,723
2022-03-24	40.600	40.790	39.940	39.950	19.802	411,982
2022-03-23	40.550	41.080	40.320	40.800	20.223	404,265
2022-03-22	40.280	41.000	39.810	40.570	20.109	604,720
2022-03-21	40.200	40.500	39.670	40.280	19.965	343,798
2022-03-18	39.860	40.340	39.860	40.240	19.946	364,931
2022-03-17	40.190	40.760	39.880	40.030	19.842	628,074
2022-03-16	39.420	39.960	38.480	39.880	19.767	509,614
2022-03-15	40.120	40.500	39.000	39.010	19.336	614,432
2022-03-14	40.670	41.230	40.120	40.120	19.886	394,335
2022-03-11	40.330	41.480	39.680	41.350	20.496	474,182
2022-03-10	41.600	41.980	41.000	41.010	20.327	529,256
2022-03-09	42.380	42.760	39.620	40.750	20.198	1,035,834
2022-03-08	43.520	43.900	42.220	42.370	21.001	713,986
2022-03-07	43.240	44.260	42.770	43.520	21.571	703,859
2022-03-04	43.270	43.580	42.950	43.260	21.442	472,442
2022-03-03	43.990	44.070	43.690	43.710	21.666	359,420
2022-03-02	43.420	44.090	43.400	43.900	21.760	342,524
2022-03-01	43.360	43.730	43.280	43.620	21.621	368,914
2022-02-28	43.640	43.640	42.800	43.280	21.452	490,519
2022-02-25	43.990	44.320	43.580	43.630	21.626	626,132
2022-02-24	44.580	44.960	42.900	43.680	21.651	1,091,090
2022-02-23	44.660	44.870	44.320	44.740	22.176	512,142
2022-02-22	45.000	45.000	44.010	44.220	21.918	565,656
2022-02-21	44.990	45.300	44.480	45.140	22.374	515,373
2022-02-18	44.510	44.930	44.160	44.850	22.231	431,259
2022-02-17	45.490	45.820	44.770	44.780	22.196	652,935
2022-02-16	45.300	46.500	44.850	45.500	22.553	928,392
2022-02-15	43.980	46.500	43.590	45.210	22.409	862,417
2022-02-14	43.230	44.150	43.220	43.930	21.775	346,316
2022-02-11	44.520	44.970	43.550	43.610	21.616	564,897
2022-02-10	45.060	45.060	44.520	44.780	22.196	429,307
2022-02-09	45.210	45.400	44.600	44.870	22.241	564,321

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.3500 CNY
2026-05-27	0.5850 CNY
2025-09-02	0.4200 CNY
2025-05-28	0.3000 CNY
2024-09-13	0.3500 CNY
2024-05-29	0.4000 CNY
2023-06-15	0.3500 CNY
2022-06-09	0.8400 CNY
2021-06-22	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.