Dalian Huarui Heavy Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	5.870	5.900	5.790	5.810	5.586	33,435,535
2022-11-02	5.760	5.900	5.670	5.860	5.634	44,965,702
2022-11-01	5.500	5.700	5.460	5.700	5.480	55,875,274
2022-10-31	5.380	5.580	5.350	5.490	5.278	35,361,800
2022-10-28	5.750	5.780	5.390	5.430	5.220	58,113,711
2022-10-27	6.000	6.120	5.820	5.830	5.605	57,730,379
2022-10-26	5.930	6.060	5.860	6.020	5.787	64,953,155
2022-10-25	5.830	5.950	5.600	5.910	5.682	51,264,524
2022-10-24	5.970	6.160	5.850	5.860	5.634	62,047,091
2022-10-21	5.900	6.100	5.880	5.990	5.759	61,276,217
2022-10-20	5.890	6.020	5.800	5.900	5.672	41,149,389
2022-10-19	6.010	6.120	5.940	5.960	5.730	45,003,365
2022-10-18	6.060	6.130	5.980	6.050	5.816	44,901,519
2022-10-17	5.880	6.060	5.850	6.060	5.826	55,688,992
2022-10-14	5.850	6.040	5.820	5.930	5.701	68,084,369
2022-10-13	5.800	5.900	5.760	5.820	5.595	59,167,789
2022-10-12	5.600	5.880	5.490	5.870	5.643	72,971,071
2022-10-11	5.500	5.600	5.350	5.600	5.384	43,500,562
2022-10-10	5.460	5.600	5.410	5.500	5.288	32,800,002
2022-09-30	5.570	5.600	5.460	5.490	5.278	34,483,635
2022-09-29	5.550	5.650	5.460	5.480	5.268	48,962,628
2022-09-28	5.800	5.840	5.490	5.510	5.297	65,014,762
2022-09-27	5.830	5.950	5.680	5.860	5.634	80,279,420
2022-09-26	5.940	6.260	5.900	5.910	5.682	102,203,181
2022-09-23	6.020	6.130	5.710	5.740	5.518	77,232,567
2022-09-22	5.980	6.320	5.950	6.080	5.845	110,997,760
2022-09-21	5.930	6.030	5.830	6.000	5.768	47,674,911
2022-09-20	5.800	5.990	5.790	5.940	5.711	55,855,534
2022-09-19	5.720	5.870	5.700	5.750	5.528	37,346,138
2022-09-16	5.800	5.930	5.720	5.720	5.499	34,138,202
2022-09-15	6.170	6.170	5.750	5.840	5.614	53,614,509
2022-09-14	6.040	6.130	6.010	6.060	5.826	34,493,435
2022-09-13	6.160	6.230	6.130	6.140	5.903	25,802,389
2022-09-09	6.200	6.250	6.090	6.150	5.912	43,589,445
2022-09-08	6.380	6.550	6.200	6.210	5.970	77,914,367
2022-09-07	6.380	6.430	6.260	6.350	6.105	53,793,927
2022-09-06	6.280	6.390	6.220	6.390	6.143	43,275,436
2022-09-05	6.220	6.350	6.190	6.280	6.037	33,503,584
2022-09-02	6.100	6.290	6.100	6.220	5.980	40,674,848
2022-09-01	6.160	6.340	6.110	6.130	5.893	39,651,186
2022-08-31	6.330	6.380	6.100	6.130	5.893	50,994,992
2022-08-30	6.430	6.480	6.250	6.320	6.076	45,656,512
2022-08-29	6.270	6.520	6.190	6.480	6.230	46,288,038
2022-08-26	6.490	6.640	6.400	6.410	6.162	49,271,817
2022-08-25	6.590	6.650	6.410	6.490	6.239	59,001,049
2022-08-24	7.030	7.030	6.580	6.600	6.345	83,933,113
2022-08-23	7.000	7.090	6.940	7.030	6.758	46,179,346
2022-08-22	7.000	7.130	6.820	7.000	6.730	69,495,141
2022-08-19	7.270	7.290	7.010	7.050	6.778	86,140,043
2022-08-18	7.120	7.350	7.070	7.220	6.941	98,821,152
2022-08-17	7.300	7.340	7.060	7.160	6.883	100,086,339
2022-08-16	7.010	7.320	7.010	7.280	6.999	156,908,958
2022-08-15	7.000	7.040	6.930	6.960	6.691	67,271,382
2022-08-12	7.070	7.190	7.000	7.040	6.768	78,884,474
2022-08-11	7.200	7.230	7.080	7.100	6.826	108,881,416
2022-08-10	7.000	7.450	6.840	7.300	7.018	202,982,267
2022-08-09	7.150	7.180	7.020	7.030	6.758	119,878,670
2022-08-08	7.050	7.380	7.020	7.130	6.855	169,785,660
2022-08-05	8.000	8.060	7.380	7.380	7.095	270,552,599
2022-08-04	8.600	9.290	8.120	8.200	7.883	317,413,362

← NewerPage 17 of 21 · 1,218 trading daysOlder →

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.