Wuxi Huaguang Boiler Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	10.690	10.700	9.610	10.060	10.060	30,361,009
2024-04-26	10.390	10.680	10.370	10.660	10.660	7,151,483
2024-04-25	10.320	10.410	10.240	10.340	10.340	4,066,947
2024-04-24	10.180	10.330	10.170	10.320	10.320	4,315,255
2024-04-23	10.270	10.380	10.110	10.160	10.160	6,461,360
2024-04-22	10.460	10.630	10.220	10.270	10.270	7,601,230
2024-04-19	10.550	10.680	10.390	10.440	10.440	7,112,222
2024-04-18	10.740	10.800	10.510	10.530	10.530	6,895,505
2024-04-17	10.340	10.760	10.340	10.740	10.740	9,042,475
2024-04-16	10.880	10.950	10.170	10.200	10.200	13,924,721
2024-04-15	11.030	11.270	10.770	10.930	10.930	8,451,138
2024-04-12	11.030	11.160	10.960	11.030	11.030	3,464,455
2024-04-11	10.870	11.170	10.720	11.000	11.000	4,959,431
2024-04-10	11.040	11.090	10.800	10.860	10.860	4,064,200
2024-04-09	10.890	11.090	10.810	11.040	11.040	3,815,407
2024-04-08	11.100	11.140	10.830	10.890	10.890	6,748,955
2024-04-03	11.110	11.220	11.080	11.100	11.100	3,562,715
2024-04-02	11.200	11.290	11.010	11.170	11.170	5,941,955
2024-04-01	11.300	11.340	10.870	11.190	11.190	8,595,403
2024-03-29	11.000	11.280	11.000	11.250	11.250	2,496,209
2024-03-28	11.000	11.310	10.980	11.070	11.070	5,400,776
2024-03-27	11.400	11.480	11.060	11.070	11.070	6,313,345
2024-03-26	11.340	11.490	11.190	11.400	11.400	6,083,518
2024-03-25	11.900	11.990	11.340	11.350	11.350	12,553,089
2024-03-22	11.970	12.200	11.900	12.020	12.020	17,669,928
2024-03-21	11.360	12.120	11.340	11.980	11.980	23,131,249
2024-03-20	11.220	11.430	11.180	11.370	11.370	7,811,730
2024-03-19	11.240	11.400	11.180	11.240	11.240	8,595,070
2024-03-18	11.100	11.300	11.080	11.240	11.240	8,750,321
2024-03-15	10.970	11.140	10.940	11.130	11.130	6,662,040
2024-03-14	11.090	11.190	10.950	11.060	11.060	8,064,664
2024-03-13	11.170	11.170	11.000	11.050	11.050	10,251,819
2024-03-12	11.160	11.330	11.090	11.220	11.220	12,153,673
2024-03-11	11.080	11.260	11.030	11.200	11.200	11,331,578
2024-03-08	10.850	11.120	10.850	11.070	11.070	10,973,341
2024-03-07	11.210	11.270	10.910	10.980	10.980	13,738,475
2024-03-06	10.870	11.260	10.810	11.130	11.130	21,180,119
2024-03-05	11.080	11.100	10.730	10.870	10.870	20,568,550
2024-03-04	11.490	11.580	10.940	11.090	11.090	39,717,455
2024-03-01	12.320	12.320	11.430	11.630	11.630	35,523,709
2024-02-29	11.710	12.310	11.350	12.310	12.310	48,963,127
2024-02-28	10.770	11.850	10.770	11.850	11.850	57,500,615
2024-02-27	10.630	10.770	10.510	10.770	10.770	5,445,202
2024-02-26	10.570	10.740	10.400	10.550	10.550	6,309,436
2024-02-23	10.320	10.610	10.250	10.440	10.440	6,831,563
2024-02-22	10.300	10.470	10.220	10.370	10.370	6,995,966
2024-02-21	10.010	10.490	9.900	10.400	10.400	13,073,239
2024-02-20	9.760	10.100	9.610	10.050	10.050	8,911,683
2024-02-19	9.860	10.040	9.650	9.780	9.780	10,337,822
2024-02-08	9.540	10.040	9.470	9.770	9.770	12,904,413
2024-02-07	9.190	9.780	9.050	9.520	9.520	20,082,669
2024-02-06	8.300	9.110	7.990	9.110	9.110	15,644,032
2024-02-05	9.170	9.210	8.250	8.280	8.280	16,823,206
2024-02-02	9.750	9.820	8.920	9.170	9.170	8,428,319
2024-02-01	10.000	10.080	9.680	9.720	9.720	7,243,020
2024-01-31	10.420	10.420	9.900	10.010	10.010	6,326,501
2024-01-30	10.420	10.760	10.350	10.390	10.390	6,087,879
2024-01-29	10.810	10.850	10.440	10.470	10.470	8,399,681
2024-01-26	11.330	11.330	10.780	10.870	10.870	11,376,208
2024-01-25	10.880	11.400	10.710	11.300	11.300	9,266,573

← NewerPage 11 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.