Wuxi Huaguang Boiler Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	8.660	8.790	8.640	8.770	8.770	4,079,975
2024-07-25	8.490	8.740	8.450	8.660	8.660	3,894,413
2024-07-24	8.500	8.610	8.420	8.520	8.520	3,535,984
2024-07-23	8.660	8.730	8.540	8.540	8.540	2,689,394
2024-07-22	8.640	8.790	8.610	8.660	8.660	3,855,660
2024-07-19	8.550	8.650	8.470	8.610	8.610	2,469,804
2024-07-18	8.410	8.560	8.350	8.550	8.550	3,508,726
2024-07-17	8.430	8.520	8.410	8.470	8.470	2,419,400
2024-07-16	8.580	8.580	8.410	8.470	8.470	2,890,600
2024-07-15	8.640	8.660	8.500	8.530	8.530	3,273,749
2024-07-12	8.640	8.710	8.610	8.660	8.660	3,086,992
2024-07-11	8.630	8.690	8.560	8.650	8.650	4,366,757
2024-07-10	8.540	8.580	8.440	8.490	8.490	3,485,249
2024-07-09	8.450	8.620	8.290	8.600	8.600	6,961,048
2024-07-08	8.540	8.570	8.390	8.430	8.430	4,552,830
2024-07-05	8.520	8.520	8.520	8.520	8.520	0
2024-07-04	8.660	8.660	8.450	8.520	8.520	4,820,309
2024-07-03	8.680	8.700	8.580	8.610	8.610	3,174,490
2024-07-02	8.870	8.890	8.620	8.670	8.670	5,716,701
2024-07-01	8.720	8.870	8.630	8.860	8.860	6,402,164
2024-06-28	8.650	8.800	8.600	8.710	8.710	4,610,167
2024-06-27	8.790	8.800	8.590	8.610	8.610	3,761,070
2024-06-26	8.420	8.760	8.390	8.750	8.750	6,508,110
2024-06-25	8.560	8.640	8.360	8.450	8.450	5,984,920
2024-06-24	8.740	8.740	8.480	8.560	8.560	6,314,205
2024-06-21	8.800	8.850	8.760	8.790	8.790	3,476,029
2024-06-20	8.940	8.970	8.790	8.810	8.810	4,515,900
2024-06-19	9.470	9.490	9.240	9.280	9.280	6,840,632
2024-06-18	9.370	9.510	9.330	9.460	9.460	4,967,930
2024-06-17	9.360	9.500	9.320	9.380	9.380	6,046,585
2024-06-14	9.380	9.470	9.280	9.430	9.430	4,818,686
2024-06-13	9.600	9.610	9.310	9.330	9.330	7,545,600
2024-06-12	9.560	9.650	9.510	9.570	9.570	5,550,780
2024-06-11	9.570	9.630	9.510	9.580	9.580	4,730,727
2024-06-07	9.550	9.700	9.540	9.670	9.670	5,523,716
2024-06-06	9.760	9.830	9.530	9.560	9.560	7,391,058
2024-06-05	9.870	9.940	9.760	9.760	9.760	4,676,765
2024-06-04	9.820	9.900	9.700	9.880	9.880	5,751,100
2024-06-03	9.950	9.990	9.760	9.840	9.840	7,951,052
2024-05-31	10.160	10.220	9.960	9.990	9.990	9,077,608
2024-05-30	10.280	10.510	10.170	10.190	10.190	11,125,365
2024-05-29	10.210	10.300	10.110	10.170	10.170	4,924,652
2024-05-28	10.180	10.260	10.120	10.160	10.160	4,441,100
2024-05-27	10.060	10.200	9.940	10.200	10.200	5,560,472
2024-05-24	9.990	10.200	9.980	10.050	10.050	8,010,762
2024-05-23	10.200	10.220	9.990	10.010	10.010	9,274,100
2024-05-22	10.230	10.320	10.180	10.220	10.220	6,940,837
2024-05-21	10.360	10.360	10.230	10.260	10.260	6,830,025
2024-05-20	10.330	10.400	10.270	10.310	10.310	9,381,668
2024-05-17	10.320	10.410	10.210	10.340	10.340	10,882,402
2024-05-16	10.620	10.740	10.330	10.370	10.370	20,388,240
2024-05-15	12.000	12.000	10.640	10.670	10.670	32,118,208
2024-05-14	10.900	11.070	10.760	11.020	11.020	11,259,576
2024-05-13	10.670	10.820	10.590	10.750	10.750	10,415,958
2024-05-10	10.790	10.850	10.580	10.700	10.700	6,908,733
2024-05-09	10.310	10.800	10.310	10.760	10.760	10,771,637
2024-05-08	10.420	10.530	10.290	10.330	10.330	7,098,692
2024-05-07	10.300	10.500	10.290	10.400	10.400	7,242,312
2024-05-06	10.340	10.370	10.170	10.310	10.310	11,710,633
2024-04-30	10.000	10.210	9.990	10.060	10.060	12,244,364

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.3500 CNY
2022-05-30	0.4550 CNY
2021-06-01	0.4550 CNY
2020-09-11	0.2500 CNY
2020-07-23	0.1000 CNY
2019-07-05	0.2300 CNY

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