Wuxi Huadong Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	4.110	4.190	4.070	4.140	4.140	25,024,200
2023-02-06	4.110	4.130	4.070	4.080	4.080	12,268,100
2023-02-03	4.100	4.120	4.030	4.110	4.110	19,809,960
2023-02-02	4.130	4.150	4.080	4.090	4.090	17,274,626
2023-02-01	4.090	4.130	4.060	4.130	4.130	21,747,403
2023-01-31	4.040	4.080	3.980	4.070	4.070	23,806,800
2023-01-30	4.010	4.080	4.000	4.050	4.050	29,720,772
2023-01-20	3.900	3.970	3.880	3.950	3.950	19,270,951
2023-01-19	3.840	3.870	3.800	3.860	3.860	11,013,600
2023-01-18	3.800	3.850	3.760	3.840	3.840	12,817,000
2023-01-17	3.850	3.850	3.770	3.770	3.770	11,939,461
2023-01-16	3.770	3.840	3.770	3.840	3.840	11,945,000
2023-01-13	3.810	3.820	3.750	3.790	3.790	13,236,600
2023-01-12	3.790	3.860	3.790	3.810	3.810	15,920,500
2023-01-11	3.880	3.900	3.760	3.770	3.770	15,958,800
2023-01-10	3.940	3.940	3.810	3.840	3.840	18,022,600
2023-01-09	3.930	3.960	3.890	3.930	3.930	11,294,600
2023-01-06	3.900	3.970	3.880	3.910	3.910	15,153,891
2023-01-05	3.930	3.940	3.880	3.900	3.900	14,100,189
2023-01-04	3.880	3.940	3.830	3.930	3.930	18,399,940
2023-01-03	3.720	3.880	3.720	3.870	3.870	22,239,900
2022-12-30	3.720	3.760	3.710	3.730	3.730	8,360,700
2022-12-29	3.760	3.800	3.720	3.720	3.720	11,275,300
2022-12-28	3.860	3.860	3.770	3.790	3.790	10,563,692
2022-12-27	3.900	3.950	3.830	3.860	3.860	11,766,800
2022-12-26	3.790	3.910	3.780	3.900	3.900	14,055,650
2022-12-23	3.780	3.850	3.750	3.790	3.790	14,082,440
2022-12-22	3.950	3.950	3.790	3.820	3.820	19,562,201
2022-12-21	4.030	4.030	3.920	3.920	3.920	11,050,400
2022-12-20	3.900	4.030	3.890	4.020	4.020	16,599,900
2022-12-19	4.010	4.020	3.910	3.930	3.930	18,120,300
2022-12-16	4.140	4.140	4.000	4.030	4.030	19,236,200
2022-12-15	4.070	4.140	4.060	4.140	4.140	12,793,698
2022-12-14	4.040	4.170	4.020	4.100	4.100	20,337,509
2022-12-13	4.130	4.150	4.040	4.050	4.050	18,665,061
2022-12-12	4.120	4.190	4.060	4.140	4.140	17,207,639
2022-12-09	4.130	4.180	4.110	4.120	4.120	15,879,400
2022-12-08	4.210	4.210	4.120	4.130	4.130	20,496,604
2022-12-07	4.230	4.260	4.180	4.210	4.210	20,959,001
2022-12-06	4.300	4.350	4.180	4.250	4.250	32,738,800
2022-12-05	4.310	4.340	4.270	4.300	4.300	20,998,231
2022-12-02	4.300	4.350	4.260	4.330	4.330	15,804,139
2022-12-01	4.270	4.320	4.260	4.300	4.300	17,396,124
2022-11-30	4.280	4.300	4.230	4.260	4.260	18,143,091
2022-11-29	4.190	4.280	4.190	4.270	4.270	20,516,500
2022-11-28	4.150	4.200	4.090	4.190	4.190	16,865,500
2022-11-25	4.260	4.270	4.150	4.180	4.180	24,120,600
2022-11-24	4.250	4.340	4.240	4.270	4.270	19,815,600
2022-11-23	4.330	4.360	4.170	4.260	4.260	33,810,440
2022-11-22	4.450	4.460	4.330	4.340	4.340	28,896,900
2022-11-21	4.310	4.440	4.260	4.440	4.440	34,993,720
2022-11-18	4.390	4.420	4.310	4.320	4.320	32,860,167
2022-11-17	4.430	4.440	4.350	4.390	4.390	26,561,584
2022-11-16	4.550	4.570	4.400	4.430	4.430	47,613,563
2022-11-15	4.460	4.620	4.410	4.560	4.560	42,656,576
2022-11-14	4.690	4.700	4.500	4.500	4.500	58,095,549
2022-11-11	4.810	4.840	4.680	4.710	4.710	48,580,039
2022-11-10	4.720	4.790	4.660	4.720	4.720	39,601,348
2022-11-09	4.810	4.850	4.750	4.780	4.780	34,320,507
2022-11-08	4.920	4.920	4.690	4.820	4.820	53,016,148

← NewerPage 16 of 21 · 1,213 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.