Wuxi Huaguang Boiler Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	10.750	11.100	10.690	11.000	11.000	12,276,986
2024-01-23	10.490	10.730	10.260	10.620	10.620	7,365,086
2024-01-22	11.090	11.140	10.370	10.470	10.470	12,236,743
2024-01-19	11.040	11.270	10.820	11.140	11.140	8,539,219
2024-01-18	11.100	11.120	10.720	11.110	11.110	9,151,619
2024-01-17	11.200	11.500	11.020	11.110	11.110	10,577,833
2024-01-16	11.450	11.500	11.000	11.180	11.180	15,382,630
2024-01-15	10.840	11.840	10.800	11.570	11.570	24,398,703
2024-01-12	11.100	11.290	10.900	10.920	10.920	8,895,579
2024-01-11	10.990	11.030	10.780	10.910	10.910	9,284,567
2024-01-10	10.970	11.150	10.830	10.980	10.980	7,630,688
2024-01-09	11.110	11.430	10.850	11.040	11.040	13,959,171
2024-01-08	11.020	11.120	10.820	11.080	11.080	10,326,347
2024-01-05	11.220	11.500	10.960	11.020	11.020	12,880,663
2024-01-04	11.160	11.370	11.160	11.300	11.300	15,074,757
2024-01-03	10.600	11.300	10.600	11.130	11.130	23,724,768
2024-01-02	10.440	10.970	10.370	10.630	10.630	16,923,298
2023-12-29	10.290	10.470	10.240	10.400	10.400	5,570,936
2023-12-28	9.990	10.360	9.960	10.310	10.310	6,092,692
2023-12-27	9.820	10.050	9.780	10.020	10.020	4,258,535
2023-12-26	9.950	9.990	9.760	9.830	9.830	2,828,147
2023-12-25	9.970	10.070	9.870	9.960	9.960	3,071,749
2023-12-22	10.040	10.070	9.900	9.970	9.970	2,849,600
2023-12-21	9.860	10.120	9.780	10.080	10.080	3,529,529
2023-12-20	10.050	10.100	9.900	9.920	9.920	2,724,794
2023-12-19	10.120	10.140	9.860	10.010	10.010	3,856,460
2023-12-18	10.130	10.280	10.070	10.100	10.100	5,358,818
2023-12-15	10.410	10.470	10.130	10.150	10.150	6,825,090
2023-12-14	10.190	10.550	10.190	10.410	10.410	8,168,240
2023-12-13	9.970	10.430	9.970	10.170	10.170	8,278,393
2023-12-12	10.010	10.090	9.920	10.000	10.000	3,091,817
2023-12-11	9.950	10.040	9.790	9.980	9.980	4,440,014
2023-12-08	10.000	10.070	9.850	10.000	10.000	4,665,768
2023-12-07	10.000	10.020	9.890	10.000	10.000	3,123,246
2023-12-06	10.050	10.160	9.980	10.010	10.010	4,111,851
2023-12-05	10.250	10.280	10.040	10.060	10.060	3,390,926
2023-12-04	10.350	10.440	10.240	10.280	10.280	4,211,623
2023-12-01	10.520	10.520	10.250	10.320	10.320	4,768,098
2023-11-30	10.510	10.520	10.340	10.460	10.460	6,194,333
2023-11-29	10.520	10.750	10.490	10.520	10.520	8,922,006
2023-11-28	10.220	10.560	10.140	10.520	10.520	10,434,364
2023-11-27	9.910	10.500	9.900	10.250	10.250	12,967,922
2023-11-24	9.930	9.970	9.840	9.910	9.910	3,520,433
2023-11-23	9.850	9.950	9.770	9.950	9.950	2,860,464
2023-11-22	10.000	10.050	9.850	9.850	9.850	3,741,635
2023-11-21	9.950	10.150	9.940	10.030	10.030	6,151,143
2023-11-20	9.930	10.000	9.860	9.950	9.950	3,409,053
2023-11-17	9.820	9.950	9.730	9.910	9.910	4,592,459
2023-11-16	9.980	10.010	9.800	9.820	9.820	6,903,915
2023-11-15	10.000	10.120	9.900	10.030	10.030	7,288,941
2023-11-14	9.940	10.280	9.850	9.980	9.980	13,807,188
2023-11-13	9.920	9.950	9.750	9.810	9.810	3,760,214
2023-11-10	9.750	9.970	9.680	9.880	9.880	4,203,453
2023-11-09	9.820	9.860	9.690	9.790	9.790	4,259,674
2023-11-08	9.680	9.840	9.650	9.840	9.840	6,293,676
2023-11-07	9.730	9.730	9.530	9.660	9.660	4,342,238
2023-11-06	9.640	9.740	9.570	9.730	9.730	5,022,041
2023-11-03	9.600	9.690	9.560	9.590	9.590	4,677,169
2023-11-02	9.700	9.740	9.540	9.570	9.570	3,190,404
2023-11-01	9.560	9.730	9.510	9.670	9.670	3,758,859

← NewerPage 12 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.