Suzhou Hailu Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.100	6.100	5.980	6.040	5.927	7,384,901
2022-02-09	6.030	6.120	5.980	6.110	5.995	9,399,634
2022-02-08	5.940	6.040	5.890	6.030	5.917	10,068,401
2022-02-07	5.920	6.100	5.910	5.940	5.829	9,299,913
2022-01-28	5.800	5.940	5.670	5.860	5.750	9,824,041
2022-01-27	5.950	5.980	5.700	5.720	5.613	9,142,487
2022-01-26	5.870	6.020	5.840	5.930	5.819	9,996,917
2022-01-25	6.080	6.170	5.860	5.870	5.760	15,384,600
2022-01-24	5.980	6.070	5.860	5.960	5.848	9,340,522
2022-01-21	6.050	6.120	5.960	6.030	5.917	6,418,276
2022-01-20	6.250	6.270	6.040	6.050	5.937	12,355,500
2022-01-19	6.360	6.370	6.220	6.290	6.172	10,787,000
2022-01-18	6.320	6.500	6.240	6.390	6.270	14,132,008
2022-01-17	6.240	6.380	6.200	6.310	6.192	10,847,300
2022-01-14	6.480	6.510	6.210	6.220	6.103	21,354,403
2022-01-13	6.570	6.590	6.470	6.470	6.349	12,938,419
2022-01-12	6.500	6.570	6.470	6.560	6.437	12,298,900
2022-01-11	6.590	6.670	6.430	6.500	6.378	18,443,023
2022-01-10	6.540	6.610	6.380	6.530	6.408	16,107,560
2022-01-07	6.850	6.870	6.530	6.540	6.417	25,299,302
2022-01-06	6.790	6.930	6.680	6.840	6.712	18,681,200
2022-01-05	7.000	7.020	6.680	6.820	6.692	33,055,200
2022-01-04	7.000	7.200	6.960	7.050	6.918	27,911,201
2021-12-31	7.010	7.230	6.980	7.000	6.869	26,660,108
2021-12-30	7.110	7.160	6.960	7.000	6.869	27,556,902
2021-12-29	7.150	7.330	7.050	7.110	6.977	32,016,100
2021-12-28	7.000	7.250	6.850	7.200	7.065	43,890,399
2021-12-27	6.750	7.070	6.670	6.990	6.859	41,677,900
2021-12-24	7.120	7.180	6.780	6.800	6.672	42,199,500
2021-12-23	7.240	7.320	7.110	7.170	7.035	37,170,003
2021-12-22	7.000	7.280	6.870	7.200	7.065	47,595,858
2021-12-21	6.830	7.100	6.790	6.960	6.829	34,691,856
2021-12-20	7.000	7.050	6.740	6.790	6.663	42,599,622
2021-12-17	6.920	7.400	6.820	7.080	6.947	65,242,371
2021-12-16	6.510	7.050	6.470	6.920	6.790	50,440,238
2021-12-15	6.480	6.650	6.420	6.510	6.388	22,549,695
2021-12-14	6.600	6.600	6.440	6.470	6.349	23,042,600
2021-12-13	6.290	6.800	6.270	6.620	6.496	40,247,562
2021-12-10	6.270	6.430	6.200	6.290	6.172	20,536,300
2021-12-09	6.290	6.350	6.170	6.240	6.123	19,896,238
2021-12-08	6.210	6.550	6.100	6.310	6.192	28,782,200
2021-12-07	6.490	6.520	6.020	6.160	6.044	41,254,500
2021-12-06	6.650	6.700	6.450	6.480	6.358	24,149,300
2021-12-03	6.560	6.730	6.380	6.630	6.506	27,104,611
2021-12-02	6.740	6.790	6.500	6.510	6.388	31,679,200
2021-12-01	6.640	6.850	6.590	6.730	6.604	27,941,658
2021-11-30	6.720	6.860	6.590	6.650	6.525	33,021,373
2021-11-29	6.600	6.850	6.520	6.700	6.574	33,564,628
2021-11-26	6.800	6.860	6.640	6.750	6.623	38,056,500
2021-11-25	6.640	6.980	6.580	6.880	6.751	57,397,222
2021-11-24	6.770	6.870	6.630	6.650	6.525	46,314,700
2021-11-23	7.020	7.120	6.760	6.780	6.653	74,806,342
2021-11-22	6.610	7.190	6.220	7.000	6.869	112,603,985
2021-11-19	6.460	6.630	6.330	6.540	6.417	54,987,882
2021-11-18	6.530	6.690	6.410	6.550	6.427	68,802,700
2021-11-17	6.280	6.570	6.130	6.530	6.408	113,966,107
2021-11-16	5.670	6.250	5.660	6.250	6.133	68,824,552
2021-11-15	5.780	5.880	5.570	5.680	5.573	30,988,900
2021-11-12	5.550	5.920	5.540	5.780	5.672	44,763,810
2021-11-11	5.760	5.800	5.520	5.570	5.466	40,083,000

← NewerPage 20 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.0600 CNY
2026-05-08	0.0500 CNY
2025-09-26	0.0550 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.