Wuxi Huaguang Boiler Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.370	8.470	8.250	8.380	8.112	4,514,807
2022-08-03	8.440	8.800	8.320	8.370	8.103	5,748,056
2022-08-02	8.670	8.670	8.370	8.400	8.132	6,631,645
2022-08-01	8.830	8.830	8.660	8.760	8.480	4,314,895
2022-07-29	8.730	8.940	8.720	8.820	8.538	6,461,739
2022-07-28	8.810	8.850	8.700	8.730	8.451	4,665,860
2022-07-27	8.780	8.820	8.670	8.760	8.480	4,677,182
2022-07-26	8.520	8.820	8.360	8.770	8.490	7,257,259
2022-07-25	8.800	8.810	8.440	8.520	8.248	5,368,936
2022-07-22	8.620	8.830	8.610	8.780	8.499	5,484,813
2022-07-21	8.760	8.800	8.590	8.610	8.335	3,732,631
2022-07-20	8.760	8.790	8.640	8.760	8.480	4,476,851
2022-07-19	8.730	8.870	8.630	8.740	8.461	5,430,317
2022-07-18	8.400	8.890	8.370	8.740	8.461	10,963,494
2022-07-15	8.460	8.470	8.300	8.360	8.093	3,660,242
2022-07-14	8.510	8.570	8.400	8.460	8.190	4,399,311
2022-07-13	8.260	8.550	8.100	8.500	8.228	8,417,939
2022-07-12	8.350	8.420	8.210	8.220	7.957	3,998,720
2022-07-11	8.360	8.370	8.220	8.350	8.083	2,926,131
2022-07-08	8.400	8.510	8.310	8.360	8.093	4,410,393
2022-07-07	8.240	8.540	8.210	8.400	8.132	6,722,659
2022-07-06	8.320	8.560	8.190	8.290	8.025	9,314,222
2022-07-05	8.200	8.770	8.170	8.550	8.277	14,338,495
2022-07-04	8.100	8.240	8.030	8.200	7.938	5,171,574
2022-07-01	8.060	8.140	8.010	8.060	7.802	3,093,345
2022-06-30	8.150	8.160	8.050	8.070	7.812	3,282,676
2022-06-29	8.110	8.150	8.080	8.100	7.841	3,988,296
2022-06-28	8.060	8.110	8.020	8.110	7.851	3,058,030
2022-06-27	8.050	8.130	8.020	8.080	7.822	2,981,242
2022-06-24	8.050	8.120	8.010	8.040	7.783	2,334,894
2022-06-23	8.000	8.070	7.930	8.040	7.783	2,526,345
2022-06-22	8.120	8.130	7.970	7.980	7.725	2,450,917
2022-06-21	8.130	8.160	8.020	8.100	7.841	2,499,414
2022-06-20	8.040	8.140	8.000	8.120	7.861	4,224,488
2022-06-17	8.000	8.070	7.870	8.000	7.744	4,171,207
2022-06-16	7.990	8.150	7.980	8.030	7.773	4,296,180
2022-06-15	8.210	8.250	8.080	8.080	7.822	4,514,457
2022-06-14	8.110	8.220	8.000	8.220	7.957	4,759,638
2022-06-13	8.300	8.380	8.000	8.130	7.870	9,357,378
2022-06-10	8.190	8.550	8.170	8.410	8.141	7,226,271
2022-06-09	8.280	8.300	8.140	8.240	7.977	2,610,092
2022-06-08	8.280	8.370	8.100	8.260	7.996	4,194,385
2022-06-07	8.310	8.480	8.220	8.320	8.054	4,401,483
2022-06-06	8.380	8.390	8.270	8.290	8.025	3,834,588
2022-06-02	8.260	8.350	8.160	8.330	8.064	3,681,250
2022-06-01	8.060	8.300	7.970	8.280	8.015	5,233,471
2022-05-31	8.110	8.150	8.020	8.070	7.812	4,239,552
2022-05-30	8.100	8.150	8.030	8.120	7.861	3,658,350
2022-05-27	10.970	11.000	10.760	10.780	7.688	3,776,177
2022-05-26	10.980	10.980	10.730	10.910	7.781	3,384,953
2022-05-25	10.710	10.950	10.580	10.940	7.803	2,659,581
2022-05-24	10.870	11.020	10.600	10.600	7.560	3,875,729
2022-05-23	10.930	10.930	10.760	10.850	7.738	3,014,835
2022-05-20	10.840	10.940	10.760	10.940	7.803	3,514,059
2022-05-19	10.580	10.860	10.570	10.800	7.703	2,536,207
2022-05-18	10.720	10.820	10.630	10.700	7.631	2,659,291
2022-05-17	10.640	10.730	10.530	10.700	7.631	2,030,878
2022-05-16	10.890	10.900	10.570	10.640	7.589	3,183,545
2022-05-13	10.730	10.850	10.600	10.840	7.731	3,397,667
2022-05-12	10.570	10.720	10.510	10.680	7.617	2,384,118

← NewerPage 18 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.