Wuxi Huadong Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	3.340	3.340	3.340	3.340	3.340	22,628,087
2024-07-26	2.750	3.040	2.750	3.040	3.040	97,628,714
2024-07-25	2.860	2.880	2.700	2.760	2.760	51,959,700
2024-07-24	2.800	2.980	2.760	2.920	2.920	63,434,922
2024-07-23	2.800	2.880	2.760	2.800	2.800	46,968,083
2024-07-22	2.750	2.870	2.710	2.840	2.840	56,495,540
2024-07-19	2.790	2.900	2.660	2.800	2.800	87,850,660
2024-07-18	2.470	2.730	2.420	2.730	2.730	33,365,510
2024-07-17	2.460	2.500	2.430	2.480	2.480	16,850,900
2024-07-16	2.430	2.470	2.400	2.460	2.460	10,435,900
2024-07-15	2.420	2.490	2.390	2.450	2.450	15,265,660
2024-07-12	2.460	2.480	2.430	2.430	2.430	14,471,700
2024-07-11	2.420	2.480	2.390	2.460	2.460	20,783,588
2024-07-10	2.330	2.520	2.320	2.420	2.420	24,536,063
2024-07-09	2.290	2.320	2.210	2.310	2.310	12,234,700
2024-07-08	2.360	2.360	2.260	2.290	2.290	10,304,300
2024-07-05	2.340	2.390	2.290	2.360	2.360	8,702,400
2024-07-04	2.410	2.450	2.330	2.350	2.350	11,858,998
2024-07-03	2.420	2.460	2.400	2.420	2.420	10,904,100
2024-07-02	2.410	2.510	2.370	2.440	2.440	20,215,862
2024-07-01	2.330	2.410	2.300	2.400	2.400	17,578,061
2024-06-28	2.370	2.420	2.330	2.350	2.350	21,463,500
2024-06-27	2.490	2.500	2.370	2.380	2.380	31,615,401
2024-06-26	2.470	2.570	2.370	2.500	2.500	50,995,744
2024-06-25	2.230	2.450	2.230	2.450	2.450	19,981,140
2024-06-24	2.340	2.340	2.220	2.230	2.230	11,631,800
2024-06-21	2.350	2.380	2.310	2.330	2.330	10,889,800
2024-06-20	2.440	2.450	2.360	2.380	2.380	8,668,400
2024-06-19	2.450	2.480	2.420	2.430	2.430	5,868,500
2024-06-18	2.370	2.450	2.340	2.450	2.450	11,775,100
2024-06-17	2.400	2.410	2.350	2.360	2.360	6,756,503
2024-06-14	2.400	2.420	2.350	2.400	2.400	7,396,983
2024-06-13	2.450	2.460	2.380	2.390	2.390	8,853,940
2024-06-12	2.390	2.440	2.350	2.430	2.430	8,915,783
2024-06-11	2.390	2.400	2.300	2.360	2.360	10,113,481
2024-06-07	2.320	2.410	2.300	2.400	2.400	15,644,540
2024-06-06	2.400	2.430	2.210	2.260	2.260	24,454,398
2024-06-05	2.420	2.450	2.390	2.410	2.410	10,550,580
2024-06-04	2.570	2.570	2.410	2.450	2.450	18,434,127
2024-06-03	2.730	2.730	2.520	2.550	2.550	23,723,369
2024-05-31	2.690	2.720	2.670	2.710	2.710	9,074,700
2024-05-30	2.680	2.700	2.650	2.680	2.680	7,799,300
2024-05-29	2.670	2.730	2.670	2.700	2.700	6,762,200
2024-05-28	2.740	2.740	2.680	2.690	2.690	7,826,000
2024-05-27	2.730	2.750	2.680	2.740	2.740	8,783,000
2024-05-24	2.750	2.780	2.720	2.730	2.730	6,771,600
2024-05-23	2.830	2.830	2.750	2.760	2.760	9,852,400
2024-05-22	2.770	2.820	2.770	2.820	2.820	9,926,050
2024-05-21	2.820	2.830	2.770	2.780	2.780	11,186,000
2024-05-20	2.860	2.860	2.820	2.840	2.840	10,965,020
2024-05-17	2.820	2.860	2.810	2.850	2.850	9,225,477
2024-05-16	2.800	2.850	2.800	2.830	2.830	8,904,797
2024-05-15	2.830	2.860	2.780	2.800	2.800	8,721,400
2024-05-14	2.820	2.860	2.800	2.830	2.830	9,283,406
2024-05-13	2.890	2.890	2.790	2.810	2.810	15,566,120
2024-05-10	2.940	2.960	2.880	2.900	2.900	10,517,020
2024-05-09	2.880	2.950	2.880	2.940	2.940	16,810,923
2024-05-08	2.960	2.960	2.880	2.890	2.890	13,331,200
2024-05-07	2.960	2.980	2.900	2.960	2.960	17,599,987
2024-05-06	2.960	2.980	2.900	2.940	2.940	17,653,140

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-15	0.0500 CNY
2019-06-06	0.0500 CNY

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