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
2022-02-09	3.910	3.940	3.860	3.930	3.764	13,506,383
2022-02-08	3.840	3.910	3.810	3.900	3.735	12,617,618
2022-02-07	3.790	3.870	3.770	3.830	3.668	14,761,642
2022-01-28	3.720	3.770	3.640	3.730	3.572	11,468,400
2022-01-27	3.800	3.800	3.680	3.680	3.524	11,303,543
2022-01-26	3.770	3.820	3.740	3.790	3.630	13,819,800
2022-01-25	3.880	3.920	3.730	3.730	3.572	18,507,976
2022-01-24	3.880	3.930	3.860	3.890	3.726	8,850,075
2022-01-21	3.950	3.970	3.840	3.910	3.745	12,114,800
2022-01-20	4.050	4.090	3.920	3.960	3.793	20,071,402
2022-01-19	4.040	4.100	4.020	4.040	3.869	13,507,400
2022-01-18	4.080	4.110	4.040	4.060	3.888	16,621,408
2022-01-17	4.060	4.120	4.030	4.080	3.908	17,024,240
2022-01-14	4.210	4.210	4.050	4.060	3.888	19,528,839
2022-01-13	4.290	4.290	4.200	4.210	4.032	12,418,895
2022-01-12	4.210	4.310	4.200	4.290	4.109	17,151,284
2022-01-11	4.240	4.290	4.190	4.210	4.032	15,013,056
2022-01-10	4.230	4.290	4.220	4.250	4.070	13,102,328
2022-01-07	4.340	4.450	4.230	4.240	4.061	22,316,430
2022-01-06	4.330	4.370	4.300	4.350	4.166	13,288,298
2022-01-05	4.410	4.440	4.290	4.330	4.147	23,834,500
2022-01-04	4.360	4.490	4.360	4.450	4.262	33,434,092
2021-12-31	4.250	4.390	4.240	4.350	4.166	25,992,420
2021-12-30	4.310	4.330	4.210	4.250	4.070	24,309,388
2021-12-29	4.200	4.360	4.190	4.290	4.109	32,358,378
2021-12-28	4.290	4.420	4.190	4.240	4.061	43,131,630
2021-12-27	4.120	4.170	4.080	4.160	3.984	12,189,037
2021-12-24	4.190	4.250	4.100	4.120	3.946	17,758,203
2021-12-23	4.200	4.220	4.170	4.190	4.013	15,024,400
2021-12-22	4.270	4.310	4.180	4.220	4.042	18,937,400
2021-12-21	4.060	4.280	4.050	4.250	4.070	32,084,562
2021-12-20	4.160	4.170	4.040	4.050	3.879	18,172,772
2021-12-17	4.160	4.220	4.120	4.150	3.975	21,813,240
2021-12-16	4.180	4.190	4.120	4.160	3.984	19,263,806
2021-12-15	4.050	4.190	4.030	4.150	3.975	28,099,526
2021-12-14	4.020	4.100	4.010	4.070	3.898	16,421,373
2021-12-13	4.030	4.100	4.020	4.040	3.869	15,462,803
2021-12-10	4.060	4.060	3.990	4.030	3.860	15,927,400
2021-12-09	4.080	4.100	4.050	4.070	3.898	16,612,539
2021-12-08	4.030	4.120	4.020	4.090	3.917	19,508,799
2021-12-07	4.080	4.120	3.980	4.020	3.850	19,401,400
2021-12-06	4.190	4.200	4.070	4.070	3.898	17,719,020
2021-12-03	4.130	4.170	4.110	4.150	3.975	14,148,805
2021-12-02	4.240	4.260	4.090	4.100	3.927	21,739,956
2021-12-01	4.190	4.270	4.180	4.230	4.051	19,115,642
2021-11-30	4.230	4.320	4.170	4.200	4.022	22,971,086
2021-11-29	4.190	4.270	4.160	4.200	4.022	15,728,900
2021-11-26	4.260	4.280	4.190	4.220	4.042	14,184,098
2021-11-25	4.360	4.380	4.230	4.260	4.080	18,717,897
2021-11-24	4.370	4.370	4.280	4.340	4.157	17,351,673
2021-11-23	4.420	4.460	4.360	4.370	4.185	18,064,769
2021-11-22	4.510	4.560	4.380	4.430	4.243	21,515,901
2021-11-19	4.440	4.470	4.300	4.460	4.271	31,008,202
2021-11-18	4.480	4.550	4.410	4.420	4.233	26,276,819
2021-11-17	4.420	4.560	4.400	4.490	4.300	30,833,290
2021-11-16	4.450	4.600	4.350	4.360	4.176	39,983,767
2021-11-15	4.430	4.570	4.420	4.490	4.300	31,160,353
2021-11-12	4.380	4.500	4.360	4.450	4.262	32,054,853
2021-11-11	4.280	4.500	4.260	4.400	4.214	47,391,207
2021-11-10	4.210	4.320	4.170	4.290	4.109	28,912,840

← NewerPage 20 of 21 · 1,219 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.