Wuxi Huaguang Boiler Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.350	9.480	9.280	9.410	9.109	3,676,520
2023-02-03	9.540	9.540	9.270	9.370	9.071	3,887,171
2023-02-02	9.560	9.580	9.470	9.530	9.225	3,611,632
2023-02-01	9.440	9.600	9.370	9.570	9.264	6,225,163
2023-01-31	9.280	9.400	9.280	9.390	9.090	2,647,837
2023-01-30	9.390	9.440	9.300	9.320	9.022	3,589,906
2023-01-20	9.190	9.350	9.180	9.300	9.003	3,241,997
2023-01-19	9.240	9.250	9.110	9.150	8.858	2,643,351
2023-01-18	9.250	9.310	9.190	9.200	8.906	1,878,150
2023-01-17	9.200	9.330	9.180	9.240	8.945	2,613,862
2023-01-16	9.130	9.240	9.080	9.200	8.906	3,655,306
2023-01-13	9.120	9.400	9.040	9.140	8.848	6,473,702
2023-01-12	9.010	9.130	8.990	9.040	8.751	2,436,262
2023-01-11	9.070	9.170	9.020	9.040	8.751	2,736,437
2023-01-10	9.240	9.260	9.090	9.090	8.800	2,803,479
2023-01-09	9.420	9.420	9.110	9.160	8.867	5,342,010
2023-01-06	9.320	9.500	9.260	9.260	8.964	6,247,173
2023-01-05	9.210	9.320	9.140	9.280	8.983	5,137,590
2023-01-04	9.010	9.320	8.960	9.190	8.896	5,934,608
2023-01-03	8.840	9.040	8.800	8.990	8.703	3,970,639
2022-12-30	8.870	8.900	8.770	8.790	8.509	2,269,265
2022-12-29	8.900	8.910	8.780	8.780	8.499	2,855,662
2022-12-28	8.870	9.060	8.750	8.880	8.596	4,910,318
2022-12-27	8.770	8.960	8.560	8.840	8.557	4,202,779
2022-12-26	8.530	8.770	8.530	8.760	8.480	3,311,940
2022-12-23	8.600	8.660	8.500	8.560	8.286	4,071,271
2022-12-22	8.800	8.880	8.600	8.610	8.335	3,554,433
2022-12-21	8.860	8.920	8.740	8.780	8.499	3,779,352
2022-12-20	8.810	8.920	8.750	8.900	8.616	4,278,555
2022-12-19	9.070	9.120	8.780	8.810	8.528	5,664,490
2022-12-16	9.130	9.180	8.990	9.020	8.732	4,689,015
2022-12-15	9.100	9.150	9.000	9.120	8.829	4,777,962
2022-12-14	9.200	9.260	9.080	9.110	8.819	4,599,432
2022-12-13	9.360	9.450	9.180	9.210	8.916	5,298,769
2022-12-12	9.310	9.470	9.260	9.420	9.119	5,421,168
2022-12-09	9.370	9.450	9.300	9.360	9.061	6,060,347
2022-12-08	9.520	9.540	9.380	9.390	9.090	5,344,428
2022-12-07	9.620	9.720	9.420	9.480	9.177	9,260,571
2022-12-06	9.690	9.740	9.460	9.670	9.361	8,401,135
2022-12-05	9.760	9.840	9.580	9.660	9.351	8,439,791
2022-12-02	9.760	9.780	9.590	9.730	9.419	6,817,507
2022-12-01	9.810	9.910	9.710	9.740	9.429	7,013,901
2022-11-30	9.990	9.990	9.710	9.750	9.438	6,975,222
2022-11-29	9.970	10.020	9.870	9.990	9.671	5,954,095
2022-11-28	10.010	10.100	9.830	9.920	9.603	8,726,390
2022-11-25	10.370	10.390	10.100	10.120	9.797	4,863,462
2022-11-24	10.310	10.560	10.310	10.350	10.019	5,572,286
2022-11-23	10.110	10.390	10.020	10.380	10.048	7,910,654
2022-11-22	10.540	10.680	10.100	10.140	9.816	11,342,034
2022-11-21	10.270	10.860	10.200	10.620	10.281	11,806,506
2022-11-18	10.350	10.550	10.300	10.340	10.010	6,391,238
2022-11-17	10.470	10.520	10.120	10.450	10.116	10,015,126
2022-11-16	10.550	10.750	10.460	10.550	10.213	10,215,009
2022-11-15	10.130	10.630	10.020	10.600	10.261	19,914,136
2022-11-14	10.250	10.360	9.930	10.070	9.748	12,854,334
2022-11-11	10.450	10.560	10.110	10.200	9.874	18,663,953
2022-11-10	10.300	10.610	10.130	10.200	9.874	18,830,716
2022-11-09	10.600	10.720	10.290	10.300	9.971	16,764,476
2022-11-08	10.780	10.960	10.450	10.610	10.271	19,546,044
2022-11-07	11.310	11.350	10.330	10.980	10.629	48,360,628

← NewerPage 16 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.