Wuxi Huaguang Boiler Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.700	9.730	9.450	9.550	9.550	3,690,329
2023-10-30	9.690	9.760	9.600	9.650	9.650	5,039,429
2023-10-27	9.500	9.760	9.480	9.700	9.700	3,558,360
2023-10-26	9.480	9.550	9.310	9.540	9.540	2,578,700
2023-10-25	9.410	9.570	9.410	9.510	9.510	2,519,750
2023-10-24	9.210	9.400	9.200	9.380	9.380	2,579,100
2023-10-23	9.470	9.480	9.180	9.230	9.230	3,851,016
2023-10-20	9.660	9.790	9.400	9.480	9.480	5,951,556
2023-10-19	9.700	9.840	9.660	9.660	9.660	2,659,321
2023-10-18	10.000	10.000	9.740	9.760	9.760	2,640,293
2023-10-17	10.000	10.020	9.870	9.930	9.930	2,224,253
2023-10-16	10.090	10.130	9.930	10.000	10.000	3,327,587
2023-10-13	10.190	10.190	10.030	10.090	10.090	3,399,660
2023-10-12	10.160	10.250	10.070	10.230	10.230	3,597,546
2023-10-11	10.050	10.160	10.000	10.070	10.070	4,460,218
2023-10-10	10.310	10.410	10.000	10.070	10.070	5,602,312
2023-10-09	10.380	10.410	10.290	10.320	10.320	2,431,459
2023-09-28	10.270	10.400	10.270	10.360	10.360	3,135,392
2023-09-27	10.200	10.360	10.200	10.240	10.240	3,541,747
2023-09-26	10.320	10.350	10.200	10.200	10.200	2,421,554
2023-09-25	10.500	10.500	10.280	10.300	10.300	4,296,112
2023-09-22	10.330	10.520	10.300	10.470	10.470	3,031,881
2023-09-21	10.330	10.430	10.280	10.370	10.370	2,450,555
2023-09-20	10.570	10.640	10.320	10.330	10.330	3,191,027
2023-09-19	10.330	10.790	10.240	10.570	10.570	11,715,520
2023-09-18	10.270	10.470	10.200	10.360	10.360	7,727,132
2023-09-15	10.320	10.320	10.180	10.210	10.210	4,746,465
2023-09-14	10.360	10.540	10.210	10.300	10.300	5,243,045
2023-09-13	10.600	10.680	10.270	10.360	10.360	7,107,722
2023-09-12	10.140	10.790	10.100	10.650	10.650	15,779,041
2023-09-11	9.920	10.150	9.860	10.140	10.140	5,393,591
2023-09-08	9.880	9.970	9.820	9.920	9.920	3,124,466
2023-09-07	10.200	10.200	9.870	9.880	9.880	7,232,002
2023-09-06	10.000	10.520	9.970	10.240	10.240	11,465,818
2023-09-05	10.020	10.090	9.880	10.000	10.000	5,095,755
2023-09-04	9.820	10.080	9.800	10.080	10.080	8,373,470
2023-09-01	10.250	10.330	9.660	9.800	9.800	17,009,628
2023-08-31	10.530	10.560	10.270	10.280	10.280	5,093,400
2023-08-30	10.680	10.800	10.490	10.510	10.510	7,856,989
2023-08-29	10.340	10.700	10.320	10.630	10.630	6,223,420
2023-08-28	10.820	10.830	10.190	10.240	10.240	6,801,228
2023-08-25	10.280	10.610	10.210	10.320	10.320	5,173,834
2023-08-24	10.410	10.530	10.250	10.250	10.250	4,080,341
2023-08-23	10.620	10.620	10.400	10.400	10.400	2,874,369
2023-08-22	10.550	10.630	10.360	10.610	10.610	4,093,136
2023-08-21	10.650	10.760	10.510	10.540	10.540	3,774,497
2023-08-18	10.600	10.850	10.550	10.710	10.710	6,004,997
2023-08-17	10.420	10.660	10.350	10.630	10.630	3,697,303
2023-08-16	10.550	10.560	10.380	10.440	10.440	2,781,290
2023-08-15	10.590	10.680	10.480	10.550	10.550	4,426,100
2023-08-14	10.420	10.660	10.390	10.610	10.610	4,100,510
2023-08-11	10.700	10.740	10.480	10.510	10.510	5,727,197
2023-08-10	10.500	10.750	10.490	10.750	10.750	7,976,835
2023-08-09	10.910	10.910	10.490	10.510	10.510	11,666,536
2023-08-08	10.690	11.070	10.620	10.960	10.960	9,384,112
2023-08-07	10.760	10.790	10.580	10.630	10.630	5,008,066
2023-08-04	10.870	11.020	10.670	10.760	10.760	6,054,270
2023-08-03	10.720	10.850	10.720	10.800	10.800	3,581,150
2023-08-02	10.920	10.980	10.720	10.790	10.790	7,659,609
2023-08-01	11.330	11.330	10.620	10.980	10.980	14,139,477

← NewerPage 13 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.