Dalian Huarui Heavy Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.800 | 5.800 | 5.660 | 5.730 | 5.509 | 22,415,820 |
| 2023-02-02 | 5.800 | 5.850 | 5.770 | 5.780 | 5.557 | 28,205,810 |
| 2023-02-01 | 5.770 | 5.820 | 5.720 | 5.810 | 5.586 | 35,283,006 |
| 2023-01-31 | 5.710 | 5.760 | 5.680 | 5.760 | 5.537 | 23,623,100 |
| 2023-01-30 | 5.610 | 5.790 | 5.600 | 5.750 | 5.528 | 53,404,805 |
| 2023-01-20 | 5.570 | 5.610 | 5.530 | 5.560 | 5.345 | 23,627,661 |
| 2023-01-19 | 5.500 | 5.560 | 5.450 | 5.550 | 5.336 | 24,085,716 |
| 2023-01-18 | 5.500 | 5.520 | 5.460 | 5.490 | 5.278 | 14,609,498 |
| 2023-01-17 | 5.520 | 5.530 | 5.450 | 5.480 | 5.268 | 16,083,529 |
| 2023-01-16 | 5.450 | 5.540 | 5.450 | 5.490 | 5.278 | 22,271,869 |
| 2023-01-13 | 5.440 | 5.510 | 5.430 | 5.480 | 5.268 | 16,801,900 |
| 2023-01-12 | 5.440 | 5.570 | 5.440 | 5.470 | 5.259 | 35,038,591 |
| 2023-01-11 | 5.480 | 5.560 | 5.430 | 5.440 | 5.230 | 23,702,587 |
| 2023-01-10 | 5.550 | 5.600 | 5.460 | 5.500 | 5.288 | 35,762,018 |
| 2023-01-09 | 5.490 | 5.640 | 5.460 | 5.550 | 5.336 | 37,940,850 |
| 2023-01-06 | 5.440 | 5.520 | 5.410 | 5.460 | 5.249 | 25,737,819 |
| 2023-01-05 | 5.360 | 5.430 | 5.350 | 5.420 | 5.211 | 17,959,251 |
| 2023-01-04 | 5.410 | 5.480 | 5.350 | 5.390 | 5.182 | 28,861,402 |
| 2023-01-03 | 5.200 | 5.430 | 5.180 | 5.390 | 5.182 | 31,855,115 |
| 2022-12-30 | 5.170 | 5.210 | 5.140 | 5.190 | 4.989 | 11,600,400 |
| 2022-12-29 | 5.240 | 5.260 | 5.140 | 5.150 | 4.951 | 17,578,900 |
| 2022-12-28 | 5.210 | 5.280 | 5.180 | 5.240 | 5.038 | 17,813,900 |
| 2022-12-27 | 5.330 | 5.400 | 5.200 | 5.240 | 5.038 | 24,115,956 |
| 2022-12-26 | 5.090 | 5.370 | 5.050 | 5.330 | 5.124 | 38,729,973 |
| 2022-12-23 | 5.220 | 5.320 | 5.080 | 5.120 | 4.922 | 34,819,547 |
| 2022-12-22 | 5.550 | 5.580 | 5.360 | 5.380 | 5.172 | 28,751,624 |
| 2022-12-21 | 5.720 | 5.720 | 5.530 | 5.550 | 5.336 | 38,568,699 |
| 2022-12-20 | 5.600 | 5.760 | 5.480 | 5.750 | 5.528 | 45,610,527 |
| 2022-12-19 | 5.770 | 5.870 | 5.590 | 5.640 | 5.422 | 72,909,547 |
| 2022-12-16 | 5.490 | 5.620 | 5.480 | 5.550 | 5.336 | 17,336,454 |
| 2022-12-15 | 5.630 | 5.630 | 5.510 | 5.540 | 5.326 | 17,184,322 |
| 2022-12-14 | 5.480 | 5.590 | 5.480 | 5.590 | 5.374 | 21,596,859 |
| 2022-12-13 | 5.510 | 5.560 | 5.480 | 5.480 | 5.268 | 13,605,907 |
| 2022-12-12 | 5.590 | 5.600 | 5.470 | 5.530 | 5.316 | 17,345,201 |
| 2022-12-09 | 5.580 | 5.630 | 5.540 | 5.560 | 5.345 | 16,204,632 |
| 2022-12-08 | 5.660 | 5.660 | 5.580 | 5.590 | 5.374 | 19,845,711 |
| 2022-12-07 | 5.680 | 5.730 | 5.620 | 5.650 | 5.432 | 21,779,993 |
| 2022-12-06 | 5.780 | 5.780 | 5.680 | 5.720 | 5.499 | 24,088,844 |
| 2022-12-05 | 5.730 | 5.820 | 5.690 | 5.780 | 5.557 | 32,397,183 |
| 2022-12-02 | 5.630 | 5.740 | 5.630 | 5.710 | 5.489 | 23,861,657 |
| 2022-12-01 | 5.700 | 5.750 | 5.660 | 5.670 | 5.451 | 25,412,282 |
| 2022-11-30 | 5.640 | 5.680 | 5.610 | 5.680 | 5.461 | 19,892,183 |
| 2022-11-29 | 5.610 | 5.650 | 5.580 | 5.640 | 5.422 | 18,763,472 |
| 2022-11-28 | 5.470 | 5.610 | 5.400 | 5.610 | 5.393 | 16,540,857 |
| 2022-11-25 | 5.680 | 5.680 | 5.560 | 5.560 | 5.345 | 24,548,700 |
| 2022-11-24 | 5.690 | 5.710 | 5.650 | 5.680 | 5.461 | 18,288,567 |
| 2022-11-23 | 5.680 | 5.740 | 5.600 | 5.670 | 5.451 | 24,798,143 |
| 2022-11-22 | 5.730 | 5.790 | 5.670 | 5.690 | 5.470 | 24,260,110 |
| 2022-11-21 | 5.630 | 5.760 | 5.600 | 5.750 | 5.528 | 21,679,058 |
| 2022-11-18 | 5.880 | 5.880 | 5.680 | 5.690 | 5.470 | 29,365,392 |
| 2022-11-17 | 5.910 | 5.910 | 5.740 | 5.810 | 5.586 | 38,282,554 |
| 2022-11-16 | 6.010 | 6.010 | 5.920 | 5.940 | 5.711 | 32,593,432 |
| 2022-11-15 | 5.730 | 6.000 | 5.670 | 6.000 | 5.768 | 74,874,472 |
| 2022-11-14 | 5.880 | 5.900 | 5.650 | 5.690 | 5.470 | 52,169,528 |
| 2022-11-11 | 6.060 | 6.100 | 5.890 | 5.910 | 5.682 | 74,572,780 |
| 2022-11-10 | 5.940 | 6.330 | 5.870 | 6.010 | 5.778 | 121,672,929 |
| 2022-11-09 | 5.940 | 6.000 | 5.860 | 5.990 | 5.759 | 42,681,384 |
| 2022-11-08 | 5.950 | 5.950 | 5.850 | 5.900 | 5.672 | 23,613,545 |
| 2022-11-07 | 5.960 | 6.020 | 5.850 | 5.930 | 5.701 | 33,391,595 |
| 2022-11-04 | 5.840 | 5.960 | 5.810 | 5.940 | 5.711 | 36,762,750 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0950 CNY |
| 2025-06-06 | 0.0500 CNY |
| 2024-06-07 | 0.0350 CNY |
| 2023-07-07 | 0.0300 CNY |
| 2022-07-19 | 0.0300 CNY |
| 2021-06-11 | 0.0350 CNY |
| 2020-06-12 | 0.0300 CNY |
| 2019-07-26 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.