Wuxi Huaguang Boiler Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.330	11.330	10.620	10.980	10.980	14,139,477
2023-07-31	11.240	11.350	11.190	11.350	11.350	5,693,423
2023-07-28	11.180	11.290	11.020	11.170	11.170	7,323,290
2023-07-27	11.250	11.450	11.080	11.110	11.110	6,138,804
2023-07-26	11.350	11.350	11.180	11.250	11.250	4,011,070
2023-07-25	11.440	11.470	11.220	11.350	11.350	4,962,647
2023-07-24	11.200	11.390	11.150	11.270	11.270	4,365,700
2023-07-21	11.340	11.430	11.190	11.220	11.220	4,852,209
2023-07-20	11.720	11.790	11.290	11.340	11.340	12,476,583
2023-07-19	11.930	12.020	11.600	11.770	11.770	11,952,819
2023-07-18	11.920	12.200	11.770	12.060	12.060	13,820,447
2023-07-17	11.830	12.180	11.700	12.020	12.020	14,601,475
2023-07-14	11.830	12.100	11.790	11.890	11.890	15,147,406
2023-07-13	11.790	12.040	11.680	11.830	11.830	11,748,133
2023-07-12	11.600	12.100	11.460	11.870	11.870	24,313,525
2023-07-11	11.680	11.740	11.360	11.560	11.560	7,942,212
2023-07-10	11.670	11.820	11.580	11.660	11.660	7,135,814
2023-07-07	11.740	11.780	11.550	11.600	11.600	6,307,103
2023-07-06	11.750	11.850	11.640	11.740	11.740	8,562,889
2023-07-05	11.950	12.180	11.770	11.820	11.820	9,327,460
2023-07-04	11.840	12.070	11.710	11.950	11.950	15,881,299
2023-07-03	11.830	12.360	11.810	11.880	11.880	21,105,828
2023-06-30	12.050	12.050	11.800	11.880	11.880	24,321,818
2023-06-29	12.080	12.660	11.990	12.100	12.100	40,643,123
2023-06-28	11.730	12.020	11.570	11.980	11.980	52,185,159
2023-06-27	11.260	12.060	11.260	12.060	12.060	57,856,132
2023-06-26	10.500	11.150	10.500	10.960	10.960	36,610,074
2023-06-21	10.140	10.310	10.030	10.140	10.140	7,012,846
2023-06-20	10.300	10.510	10.100	10.130	10.130	10,662,309
2023-06-19	10.740	10.760	10.330	10.350	10.350	8,911,819
2023-06-16	10.380	10.730	10.350	10.680	10.680	8,341,478
2023-06-15	10.270	10.420	10.190	10.390	10.390	6,647,456
2023-06-14	10.240	10.440	10.210	10.270	10.270	5,161,676
2023-06-13	10.480	10.490	10.150	10.240	10.240	8,647,371
2023-06-12	10.600	10.650	10.380	10.420	10.420	4,963,906
2023-06-09	10.560	10.600	10.460	10.580	10.580	3,505,309
2023-06-08	10.670	10.760	10.390	10.510	10.510	3,859,537
2023-06-07	10.580	10.680	10.520	10.600	10.600	3,802,742
2023-06-06	10.900	10.940	10.480	10.550	10.550	7,159,536
2023-06-05	10.880	10.970	10.760	10.900	10.900	5,379,363
2023-06-02	10.610	11.040	10.610	10.840	10.840	7,673,591
2023-06-01	10.600	10.750	10.540	10.600	10.600	5,965,601
2023-05-31	11.220	11.260	10.810	10.950	10.600	10,351,511
2023-05-30	11.200	11.430	11.040	11.260	10.900	6,589,339
2023-05-29	11.220	11.440	11.100	11.200	10.842	8,531,781
2023-05-26	11.480	11.540	11.190	11.200	10.842	10,964,010
2023-05-25	11.300	11.650	11.170	11.480	11.113	10,473,202
2023-05-24	11.710	11.780	11.200	11.280	10.920	17,125,334
2023-05-23	12.200	12.210	11.620	11.700	11.326	15,445,194
2023-05-22	11.390	12.080	11.350	11.930	11.549	18,663,052
2023-05-19	11.440	11.470	11.240	11.240	10.881	6,993,107
2023-05-18	11.580	11.740	11.480	11.510	11.142	7,249,003
2023-05-17	11.820	11.840	11.350	11.620	11.249	12,891,480
2023-05-16	11.420	12.380	11.400	11.880	11.500	19,974,149
2023-05-15	11.460	11.580	11.200	11.430	11.065	6,049,879
2023-05-12	11.380	11.740	11.300	11.480	11.113	6,577,570
2023-05-11	11.590	11.620	11.390	11.450	11.084	4,910,683
2023-05-10	11.440	11.650	11.330	11.550	11.181	5,334,633
2023-05-09	11.880	11.980	11.420	11.450	11.084	8,895,747
2023-05-08	11.580	11.970	11.570	11.890	11.510	10,827,375

← NewerPage 14 of 21 · 1,219 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.