Dalian Huarui Heavy Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.390 | 3.510 | 3.370 | 3.490 | 3.343 | 20,386,061 |
| 2022-05-09 | 3.370 | 3.490 | 3.370 | 3.430 | 3.285 | 12,862,100 |
| 2022-05-06 | 3.410 | 3.440 | 3.350 | 3.400 | 3.256 | 16,803,888 |
| 2022-05-05 | 3.450 | 3.530 | 3.400 | 3.490 | 3.343 | 21,316,625 |
| 2022-04-29 | 3.360 | 3.450 | 3.340 | 3.420 | 3.275 | 24,461,635 |
| 2022-04-28 | 3.400 | 3.440 | 3.280 | 3.330 | 3.189 | 25,594,708 |
| 2022-04-27 | 3.140 | 3.460 | 3.130 | 3.460 | 3.314 | 39,792,510 |
| 2022-04-26 | 3.390 | 3.440 | 3.150 | 3.170 | 3.036 | 37,308,121 |
| 2022-04-25 | 3.730 | 3.740 | 3.390 | 3.390 | 3.247 | 46,694,327 |
| 2022-04-22 | 3.830 | 3.920 | 3.750 | 3.770 | 3.611 | 31,517,427 |
| 2022-04-21 | 4.150 | 4.180 | 3.920 | 3.940 | 3.773 | 27,935,960 |
| 2022-04-20 | 4.170 | 4.180 | 4.070 | 4.120 | 3.946 | 20,598,278 |
| 2022-04-19 | 4.160 | 4.250 | 4.140 | 4.180 | 4.003 | 23,081,186 |
| 2022-04-18 | 4.000 | 4.220 | 3.990 | 4.190 | 4.013 | 32,746,745 |
| 2022-04-15 | 4.110 | 4.160 | 4.040 | 4.050 | 3.879 | 25,576,111 |
| 2022-04-14 | 4.060 | 4.140 | 4.060 | 4.100 | 3.927 | 23,384,337 |
| 2022-04-13 | 4.050 | 4.090 | 4.000 | 4.060 | 3.888 | 25,333,415 |
| 2022-04-12 | 3.870 | 4.210 | 3.790 | 4.070 | 3.898 | 43,439,441 |
| 2022-04-11 | 4.000 | 4.040 | 3.870 | 3.890 | 3.726 | 21,075,843 |
| 2022-04-08 | 4.000 | 4.070 | 3.970 | 4.010 | 3.841 | 22,239,404 |
| 2022-04-07 | 4.040 | 4.090 | 3.990 | 4.000 | 3.831 | 21,932,767 |
| 2022-04-06 | 3.980 | 4.150 | 3.930 | 4.090 | 3.917 | 39,579,515 |
| 2022-04-01 | 3.900 | 3.900 | 3.830 | 3.850 | 3.687 | 14,300,122 |
| 2022-03-31 | 3.900 | 3.950 | 3.880 | 3.890 | 3.726 | 11,969,939 |
| 2022-03-30 | 3.900 | 3.960 | 3.870 | 3.950 | 3.783 | 15,500,706 |
| 2022-03-29 | 3.940 | 3.950 | 3.820 | 3.850 | 3.687 | 11,190,300 |
| 2022-03-28 | 3.870 | 3.940 | 3.810 | 3.930 | 3.764 | 13,679,349 |
| 2022-03-25 | 3.920 | 3.970 | 3.890 | 3.900 | 3.735 | 16,139,456 |
| 2022-03-24 | 4.000 | 4.020 | 3.890 | 3.930 | 3.764 | 25,337,079 |
| 2022-03-23 | 3.990 | 4.020 | 3.960 | 4.010 | 3.841 | 19,525,543 |
| 2022-03-22 | 3.980 | 4.000 | 3.930 | 3.990 | 3.821 | 15,796,555 |
| 2022-03-21 | 3.960 | 3.970 | 3.880 | 3.960 | 3.793 | 26,426,320 |
| 2022-03-18 | 3.780 | 3.930 | 3.730 | 3.880 | 3.716 | 33,295,908 |
| 2022-03-17 | 3.730 | 3.910 | 3.720 | 3.770 | 3.611 | 40,874,381 |
| 2022-03-16 | 3.720 | 3.760 | 3.500 | 3.710 | 3.553 | 44,973,680 |
| 2022-03-15 | 3.910 | 3.960 | 3.650 | 3.660 | 3.505 | 36,694,000 |
| 2022-03-14 | 4.130 | 4.170 | 3.960 | 3.970 | 3.802 | 29,183,900 |
| 2022-03-11 | 4.110 | 4.160 | 4.020 | 4.130 | 3.955 | 28,174,498 |
| 2022-03-10 | 4.110 | 4.300 | 4.050 | 4.160 | 3.984 | 40,606,681 |
| 2022-03-09 | 4.140 | 4.220 | 3.900 | 4.070 | 3.898 | 40,640,074 |
| 2022-03-08 | 4.260 | 4.270 | 4.130 | 4.140 | 3.965 | 37,595,807 |
| 2022-03-07 | 4.380 | 4.380 | 4.200 | 4.260 | 4.080 | 45,699,464 |
| 2022-03-04 | 4.340 | 4.420 | 4.270 | 4.390 | 4.204 | 62,839,759 |
| 2022-03-03 | 4.240 | 4.470 | 4.220 | 4.340 | 4.157 | 82,693,957 |
| 2022-03-02 | 4.250 | 4.390 | 4.180 | 4.290 | 4.109 | 117,062,229 |
| 2022-03-01 | 3.850 | 4.250 | 3.830 | 4.250 | 4.070 | 72,707,156 |
| 2022-02-28 | 3.880 | 3.890 | 3.780 | 3.860 | 3.697 | 11,443,228 |
| 2022-02-25 | 3.840 | 3.880 | 3.840 | 3.860 | 3.697 | 10,910,900 |
| 2022-02-24 | 3.890 | 3.900 | 3.760 | 3.830 | 3.668 | 15,264,400 |
| 2022-02-23 | 3.860 | 3.900 | 3.860 | 3.900 | 3.735 | 8,456,875 |
| 2022-02-22 | 3.910 | 3.920 | 3.850 | 3.870 | 3.706 | 12,076,300 |
| 2022-02-21 | 3.890 | 3.920 | 3.860 | 3.920 | 3.754 | 12,790,702 |
| 2022-02-18 | 3.830 | 3.890 | 3.830 | 3.870 | 3.706 | 8,740,802 |
| 2022-02-17 | 3.880 | 3.900 | 3.850 | 3.870 | 3.706 | 9,589,402 |
| 2022-02-16 | 3.880 | 3.910 | 3.870 | 3.880 | 3.716 | 8,256,533 |
| 2022-02-15 | 3.890 | 3.910 | 3.850 | 3.880 | 3.716 | 11,046,639 |
| 2022-02-14 | 3.840 | 3.930 | 3.820 | 3.890 | 3.726 | 14,455,255 |
| 2022-02-11 | 3.890 | 3.900 | 3.830 | 3.840 | 3.678 | 11,987,000 |
| 2022-02-10 | 3.910 | 3.930 | 3.870 | 3.900 | 3.735 | 9,992,960 |
| 2022-02-09 | 3.910 | 3.940 | 3.860 | 3.930 | 3.764 | 13,506,383 |
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.