Jiangsu Changling Hydraulic Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	44.200	45.800	43.910	45.200	22.404	795,340
2022-02-07	43.610	44.490	43.600	44.230	21.923	563,360
2022-01-28	43.110	43.730	42.710	43.280	21.452	471,396
2022-01-27	44.370	44.400	42.850	42.930	21.279	858,175
2022-01-26	44.200	44.500	43.720	44.370	21.993	465,366
2022-01-25	45.010	45.060	43.850	43.900	21.760	1,027,936
2022-01-24	45.500	45.800	44.700	45.010	22.310	569,334
2022-01-21	46.610	46.960	45.600	45.600	22.602	827,372
2022-01-20	48.040	48.110	46.550	46.610	23.103	1,092,697
2022-01-19	47.700	48.600	47.530	48.030	23.807	859,586
2022-01-18	48.280	48.280	47.410	47.690	23.638	1,062,516
2022-01-17	47.670	48.480	47.510	48.180	23.881	1,129,644
2022-01-14	49.620	49.970	47.800	47.890	23.737	2,086,244
2022-01-13	48.670	50.800	43.880	49.090	24.332	2,998,078
2022-01-12	48.900	48.900	48.320	48.750	24.164	1,060,615
2022-01-11	48.860	49.380	48.200	48.880	24.228	1,539,263
2022-01-10	47.710	49.980	47.710	48.860	24.218	2,322,392
2022-01-07	47.000	48.720	46.380	48.040	23.812	2,522,884
2022-01-06	46.100	47.200	45.850	46.800	23.197	721,799
2022-01-05	47.380	47.380	45.990	46.300	22.949	1,064,505
2022-01-04	46.830	47.190	46.570	47.110	23.351	705,504
2021-12-31	46.210	46.640	46.010	46.560	23.078	638,164
2021-12-30	46.350	46.600	46.080	46.100	22.850	568,990
2021-12-29	46.560	46.690	46.020	46.300	22.949	380,693
2021-12-28	46.100	46.500	46.050	46.340	22.969	383,044
2021-12-27	45.930	46.440	45.510	46.060	22.830	565,495
2021-12-24	47.860	47.860	45.930	45.930	22.766	1,256,626
2021-12-23	47.790	48.060	47.150	47.220	23.405	940,100
2021-12-22	47.790	48.500	47.600	47.960	23.772	831,630
2021-12-21	47.060	47.650	46.920	47.410	23.499	662,314
2021-12-20	47.480	47.860	47.010	47.060	23.326	700,983
2021-12-17	48.700	48.870	47.330	47.640	23.614	1,482,754
2021-12-16	48.260	48.990	48.100	48.800	24.189	835,503
2021-12-15	49.080	49.380	48.250	48.250	23.916	1,101,676
2021-12-14	48.540	49.170	48.180	48.780	24.179	849,284
2021-12-13	48.970	49.800	48.680	48.780	24.179	1,394,848
2021-12-10	48.570	49.040	48.150	48.800	24.189	1,206,842
2021-12-09	47.280	49.220	47.220	48.590	24.084	1,980,072
2021-12-08	47.140	47.780	46.900	47.370	23.480	817,827
2021-12-07	46.700	47.260	45.850	47.140	23.366	1,093,250
2021-12-06	47.380	47.690	46.570	46.620	23.108	968,443
2021-12-03	47.380	47.790	47.160	47.380	23.485	702,177
2021-12-02	48.160	48.280	47.100	47.350	23.470	1,236,921
2021-12-01	47.750	48.460	47.750	48.310	23.946	705,592
2021-11-30	47.990	48.600	47.750	47.960	23.772	1,016,571
2021-11-29	48.500	48.500	47.680	47.800	23.693	1,153,372
2021-11-26	50.000	50.000	49.010	49.080	24.327	1,128,188
2021-11-25	48.840	50.150	48.400	49.890	24.729	2,217,639
2021-11-24	48.990	49.120	48.560	48.870	24.223	924,558
2021-11-23	48.400	49.480	48.290	49.020	24.298	1,331,413
2021-11-22	48.480	49.070	48.160	48.500	24.040	1,059,329
2021-11-19	47.550	48.970	47.200	48.630	24.104	1,400,335
2021-11-18	48.140	48.470	47.460	47.550	23.569	887,432
2021-11-17	47.670	48.250	47.350	48.130	23.856	774,812
2021-11-16	48.510	48.760	47.530	47.700	23.643	1,108,396
2021-11-15	48.670	49.550	48.190	48.300	23.941	1,739,543
2021-11-12	46.600	50.820	45.680	48.580	24.079	2,726,547
2021-11-11	45.950	46.700	45.950	46.200	22.900	960,295
2021-11-10	45.400	46.350	45.130	45.980	22.791	889,694
2021-11-09	44.320	45.500	44.300	45.400	22.503	789,929

← NewerPage 20 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.