Wuxi Huaguang Boiler Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.970	11.970	11.410	11.570	11.200	11,474,362
2023-05-04	11.710	11.970	11.710	11.950	11.568	9,669,473
2023-04-28	11.540	11.890	11.470	11.820	11.442	11,022,079
2023-04-27	11.140	11.680	11.100	11.510	11.142	12,558,899
2023-04-26	10.650	11.330	10.630	11.180	10.823	15,892,845
2023-04-25	10.520	10.640	10.160	10.440	10.106	10,823,051
2023-04-24	10.810	10.970	10.400	10.500	10.164	12,195,066
2023-04-21	11.300	11.460	10.830	10.910	10.561	14,133,082
2023-04-20	11.450	11.550	11.280	11.380	11.016	10,727,635
2023-04-19	11.940	11.990	11.430	11.460	11.094	16,410,505
2023-04-18	11.720	12.090	11.500	11.920	11.539	17,886,456
2023-04-17	11.370	12.180	11.360	11.670	11.297	24,092,086
2023-04-14	11.200	11.500	11.130	11.320	10.958	11,822,922
2023-04-13	11.500	11.550	11.120	11.240	10.881	12,323,878
2023-04-12	12.050	12.080	11.400	11.500	11.132	26,750,797
2023-04-11	11.340	12.190	11.310	12.170	11.781	26,558,856
2023-04-10	11.340	11.870	11.200	11.300	10.939	15,509,797
2023-04-07	11.090	11.700	11.030	11.250	10.890	18,760,295
2023-04-06	11.150	11.250	10.930	11.070	10.716	10,206,313
2023-04-04	11.420	11.640	11.160	11.280	10.920	13,883,987
2023-04-03	11.560	11.740	11.260	11.430	11.065	15,858,607
2023-03-31	11.680	11.870	11.480	11.540	11.171	9,841,764
2023-03-30	12.200	12.200	11.550	11.630	11.258	16,415,723
2023-03-29	11.970	12.400	11.740	12.220	11.829	19,995,695
2023-03-28	12.180	12.530	11.860	11.920	11.539	14,609,637
2023-03-27	12.190	12.490	11.890	12.200	11.810	14,067,561
2023-03-24	12.200	12.510	11.850	12.240	11.849	15,953,133
2023-03-23	12.340	12.660	12.000	12.220	11.829	17,603,111
2023-03-22	12.840	12.980	12.300	12.430	12.033	14,361,341
2023-03-21	13.100	13.270	12.510	12.820	12.410	14,340,228
2023-03-20	13.250	13.300	12.600	13.090	12.672	23,656,511
2023-03-17	12.950	13.700	12.600	13.260	12.836	37,901,290
2023-03-16	12.260	13.070	12.000	12.850	12.439	42,336,244
2023-03-15	11.040	11.950	11.040	11.880	11.500	15,399,734
2023-03-14	11.290	11.390	10.980	11.020	10.668	8,259,086
2023-03-13	11.260	11.490	11.180	11.320	10.958	9,267,416
2023-03-10	11.640	11.640	11.200	11.240	10.881	9,046,443
2023-03-09	11.720	11.870	11.580	11.690	11.316	6,326,235
2023-03-08	11.740	11.920	11.540	11.710	11.336	10,149,744
2023-03-07	12.260	12.550	11.660	11.730	11.355	18,958,999
2023-03-06	12.070	12.770	12.010	12.360	11.965	25,217,228
2023-03-03	11.510	12.350	11.450	12.150	11.762	25,974,603
2023-03-02	11.710	12.170	11.330	11.340	10.978	24,448,030
2023-03-01	11.840	11.850	11.490	11.580	11.210	12,949,792
2023-02-28	11.950	11.970	11.490	11.880	11.500	20,055,343
2023-02-27	12.240	12.290	11.780	11.920	11.539	19,793,859
2023-02-24	12.330	12.430	11.940	12.170	11.781	17,306,474
2023-02-23	12.510	12.790	12.080	12.250	11.858	28,696,188
2023-02-22	12.110	12.800	11.880	12.550	12.149	32,400,458
2023-02-21	11.710	12.430	11.470	12.150	11.762	31,869,637
2023-02-20	11.520	11.900	11.220	11.570	11.200	47,530,956
2023-02-17	10.280	11.300	10.280	11.300	10.939	38,465,875
2023-02-16	10.820	10.820	10.160	10.270	9.942	25,034,764
2023-02-15	10.610	10.880	10.470	10.750	10.406	40,410,577
2023-02-14	10.100	10.730	10.000	10.560	10.223	48,734,619
2023-02-13	9.360	9.800	9.350	9.750	9.438	10,256,173
2023-02-10	9.390	9.430	9.300	9.360	9.061	2,724,740
2023-02-09	9.290	9.390	9.290	9.390	9.090	2,614,284
2023-02-08	9.440	9.450	9.280	9.290	8.993	3,436,734
2023-02-07	9.370	9.430	9.320	9.410	9.109	3,116,353

← NewerPage 15 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.