Wuxi Huaguang Boiler Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.450	10.740	10.450	10.740	10.397	8,397,715
2022-11-03	9.670	10.010	9.510	9.760	9.448	15,368,473
2022-11-02	9.630	9.730	9.260	9.680	9.371	18,008,164
2022-11-01	9.550	9.850	9.500	9.640	9.332	10,476,884
2022-10-31	9.780	9.880	9.380	9.490	9.187	15,974,799
2022-10-28	10.140	10.350	9.820	9.820	9.506	19,761,505
2022-10-27	10.530	10.740	10.130	10.200	9.874	21,399,262
2022-10-26	10.320	10.760	10.280	10.590	10.252	22,584,811
2022-10-25	10.500	10.760	10.040	10.510	10.174	31,405,346
2022-10-24	10.400	10.810	10.020	10.500	10.164	36,776,458
2022-10-21	10.110	10.330	10.010	10.140	9.816	20,237,018
2022-10-20	9.780	10.560	9.730	10.150	9.826	36,625,159
2022-10-19	10.000	10.430	9.790	9.940	9.622	48,904,756
2022-10-18	9.270	10.180	9.270	10.180	9.855	40,891,600
2022-10-17	8.900	9.280	8.790	9.250	8.954	11,887,762
2022-10-14	8.860	9.050	8.850	8.980	8.693	6,820,004
2022-10-13	8.720	9.090	8.610	8.950	8.664	9,998,784
2022-10-12	8.880	8.880	8.500	8.770	8.490	12,431,669
2022-10-11	8.190	9.000	8.130	8.950	8.664	16,405,152
2022-10-10	8.190	8.460	8.060	8.190	7.928	7,359,280
2022-09-30	8.260	8.370	8.120	8.140	7.880	6,613,736
2022-09-29	8.660	8.660	8.240	8.280	8.015	7,671,564
2022-09-28	8.610	8.800	8.460	8.500	8.228	6,248,174
2022-09-27	8.780	8.810	8.460	8.660	8.383	6,800,170
2022-09-26	9.070	9.140	8.620	8.650	8.374	9,845,025
2022-09-23	8.980	9.330	8.880	9.070	8.780	24,874,910
2022-09-22	8.190	9.080	8.120	9.050	8.761	25,164,362
2022-09-21	8.200	8.270	8.050	8.250	7.986	3,430,603
2022-09-20	8.110	8.280	8.080	8.190	7.928	3,385,655
2022-09-19	8.270	8.290	8.000	8.050	7.793	5,304,953
2022-09-16	8.440	8.480	8.240	8.260	7.996	6,034,865
2022-09-15	8.800	8.840	8.420	8.520	8.248	8,228,573
2022-09-14	8.900	8.900	8.610	8.740	8.461	9,145,459
2022-09-13	9.180	9.290	8.920	8.980	8.693	10,575,711
2022-09-09	9.260	9.310	8.950	9.180	8.887	12,138,949
2022-09-08	9.570	9.580	9.060	9.120	8.829	28,839,589
2022-09-07	8.570	9.470	8.570	9.470	9.167	15,406,594
2022-09-06	8.450	8.630	8.340	8.610	8.335	4,391,237
2022-09-05	8.320	8.470	8.280	8.390	8.122	3,839,026
2022-09-02	8.350	8.410	8.240	8.330	8.064	4,181,102
2022-09-01	8.490	8.530	8.300	8.380	8.112	4,837,672
2022-08-31	8.900	8.920	8.460	8.490	8.219	7,037,570
2022-08-30	9.010	9.110	8.830	8.860	8.577	4,382,050
2022-08-29	8.880	9.050	8.820	9.020	8.732	3,779,838
2022-08-26	8.910	9.220	8.860	9.040	8.751	6,777,708
2022-08-25	8.980	9.250	8.770	8.890	8.606	6,592,216
2022-08-24	9.080	9.180	8.800	8.820	8.538	6,079,233
2022-08-23	8.960	9.160	8.960	9.100	8.809	5,647,328
2022-08-22	9.080	9.080	8.910	9.020	8.732	6,418,440
2022-08-19	9.160	9.160	8.900	9.020	8.732	6,240,025
2022-08-18	9.180	9.240	9.070	9.100	8.809	7,870,485
2022-08-17	8.970	9.270	8.920	9.190	8.896	11,374,210
2022-08-16	8.750	9.030	8.750	8.920	8.635	7,653,474
2022-08-15	8.690	8.800	8.630	8.780	8.499	3,689,702
2022-08-12	8.700	8.740	8.610	8.700	8.422	2,998,862
2022-08-11	8.570	8.730	8.490	8.690	8.412	4,452,544
2022-08-10	8.430	8.540	8.320	8.520	8.248	3,360,412
2022-08-09	8.370	8.540	8.320	8.430	8.161	3,153,765
2022-08-08	8.330	8.380	8.270	8.370	8.103	2,864,440
2022-08-05	8.380	8.420	8.200	8.320	8.054	3,523,438

← NewerPage 17 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.