Wuxi Huadong Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.790	3.790	3.700	3.740	3.740	8,726,247
2023-05-04	3.670	3.830	3.670	3.760	3.760	16,520,900
2023-04-28	3.490	3.700	3.490	3.670	3.670	19,593,542
2023-04-27	3.470	3.500	3.430	3.480	3.480	9,426,191
2023-04-26	3.390	3.500	3.370	3.480	3.480	11,087,900
2023-04-25	3.460	3.480	3.320	3.390	3.390	13,055,038
2023-04-24	3.520	3.530	3.400	3.480	3.480	12,985,047
2023-04-21	3.590	3.640	3.510	3.520	3.520	12,340,800
2023-04-20	3.720	3.720	3.600	3.610	3.610	17,344,921
2023-04-19	3.740	3.750	3.710	3.730	3.730	9,765,500
2023-04-18	3.790	3.800	3.730	3.750	3.750	9,290,800
2023-04-17	3.840	3.840	3.770	3.780	3.780	11,353,047
2023-04-14	3.830	3.850	3.780	3.810	3.810	8,500,600
2023-04-13	3.930	3.940	3.830	3.830	3.830	15,714,820
2023-04-12	3.860	3.970	3.830	3.930	3.930	17,697,900
2023-04-11	3.890	3.900	3.820	3.840	3.840	12,182,905
2023-04-10	3.960	3.990	3.890	3.890	3.890	11,957,502
2023-04-07	3.990	4.010	3.940	3.950	3.950	11,430,703
2023-04-06	3.960	4.000	3.900	3.990	3.990	19,920,520
2023-04-04	4.060	4.080	3.950	3.970	3.970	16,831,440
2023-04-03	4.040	4.060	4.000	4.060	4.060	15,022,500
2023-03-31	4.000	4.060	3.970	4.050	4.050	20,820,600
2023-03-30	4.100	4.130	3.950	4.030	4.030	39,258,588
2023-03-29	4.060	4.080	4.010	4.020	4.020	13,872,600
2023-03-28	4.050	4.160	4.020	4.030	4.030	22,822,600
2023-03-27	3.920	4.120	3.920	4.060	4.060	31,747,300
2023-03-24	3.880	3.940	3.860	3.920	3.920	13,489,800
2023-03-23	3.860	3.880	3.830	3.870	3.870	10,416,861
2023-03-22	3.880	3.880	3.820	3.850	3.850	9,717,400
2023-03-21	3.770	3.850	3.730	3.840	3.840	12,508,500
2023-03-20	3.730	3.780	3.710	3.750	3.750	11,602,520
2023-03-17	3.760	3.790	3.740	3.740	3.740	10,886,361
2023-03-16	3.800	3.810	3.710	3.740	3.740	13,185,400
2023-03-15	3.780	3.840	3.780	3.810	3.810	9,537,200
2023-03-14	3.850	3.850	3.710	3.770	3.770	15,108,820
2023-03-13	3.850	3.880	3.780	3.850	3.850	14,618,200
2023-03-10	3.880	3.920	3.860	3.880	3.880	10,603,820
2023-03-09	3.960	3.970	3.890	3.910	3.910	11,578,800
2023-03-08	3.910	3.960	3.910	3.950	3.950	10,058,828
2023-03-07	4.040	4.050	3.920	3.920	3.920	18,443,946
2023-03-06	4.070	4.080	4.030	4.040	4.040	10,203,080
2023-03-03	4.070	4.080	4.030	4.060	4.060	11,303,089
2023-03-02	4.120	4.130	4.060	4.080	4.080	12,820,600
2023-03-01	4.060	4.120	4.050	4.110	4.110	13,367,500
2023-02-28	4.060	4.080	4.020	4.070	4.070	10,554,100
2023-02-27	4.080	4.100	4.030	4.050	4.050	11,943,808
2023-02-24	4.150	4.150	4.060	4.080	4.080	11,379,000
2023-02-23	4.160	4.170	4.090	4.120	4.120	12,262,710
2023-02-22	4.170	4.170	4.120	4.150	4.150	10,895,476
2023-02-21	4.140	4.200	4.130	4.170	4.170	17,425,213
2023-02-20	4.120	4.140	4.070	4.130	4.130	14,118,303
2023-02-17	4.090	4.170	4.080	4.100	4.100	17,200,103
2023-02-16	4.230	4.240	4.040	4.090	4.090	26,757,687
2023-02-15	4.260	4.260	4.210	4.230	4.230	11,708,804
2023-02-14	4.300	4.310	4.190	4.230	4.230	19,906,200
2023-02-13	4.160	4.310	4.150	4.260	4.260	39,056,900
2023-02-10	4.160	4.180	4.130	4.160	4.160	12,828,803
2023-02-09	4.140	4.160	4.120	4.150	4.150	12,541,580
2023-02-08	4.180	4.180	4.120	4.130	4.130	15,167,800
2023-02-07	4.110	4.190	4.070	4.140	4.140	25,024,200

← NewerPage 15 of 21 · 1,212 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.