Dalian Huarui Heavy Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.200 | 4.250 | 4.140 | 4.210 | 4.032 | 21,680,949 |
| 2021-11-08 | 4.200 | 4.260 | 4.140 | 4.210 | 4.032 | 30,632,506 |
| 2021-11-05 | 4.180 | 4.300 | 4.140 | 4.260 | 4.080 | 47,207,251 |
| 2021-11-04 | 4.030 | 4.410 | 4.010 | 4.220 | 4.042 | 62,976,036 |
| 2021-11-03 | 4.030 | 4.090 | 3.970 | 4.010 | 3.841 | 19,943,457 |
| 2021-11-02 | 4.010 | 4.140 | 3.970 | 4.060 | 3.888 | 36,343,162 |
| 2021-11-01 | 3.860 | 4.100 | 3.860 | 4.010 | 3.841 | 37,637,708 |
| 2021-10-29 | 3.740 | 3.880 | 3.700 | 3.860 | 3.697 | 21,891,576 |
| 2021-10-28 | 3.900 | 3.910 | 3.670 | 3.720 | 3.563 | 27,806,321 |
| 2021-10-27 | 3.830 | 3.920 | 3.760 | 3.890 | 3.726 | 20,469,376 |
| 2021-10-26 | 3.890 | 3.890 | 3.830 | 3.850 | 3.687 | 10,897,204 |
| 2021-10-25 | 3.810 | 3.890 | 3.760 | 3.880 | 3.716 | 10,862,062 |
| 2021-10-22 | 3.870 | 3.890 | 3.780 | 3.810 | 3.649 | 11,438,575 |
| 2021-10-21 | 3.880 | 3.930 | 3.850 | 3.860 | 3.697 | 11,990,022 |
| 2021-10-20 | 3.820 | 3.930 | 3.810 | 3.880 | 3.716 | 12,592,100 |
| 2021-10-19 | 3.830 | 3.920 | 3.820 | 3.840 | 3.678 | 14,670,393 |
| 2021-10-18 | 3.710 | 3.850 | 3.700 | 3.820 | 3.659 | 20,753,430 |
| 2021-10-15 | 3.760 | 3.760 | 3.660 | 3.710 | 3.553 | 16,884,031 |
| 2021-10-14 | 3.750 | 3.780 | 3.710 | 3.760 | 3.601 | 13,101,972 |
← NewerPage 21 of 21 · 1,219 trading days
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.