Wuxi Huaguang Boiler Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.700	10.820	10.550	10.570	7.539	3,890,055
2022-05-10	10.570	10.720	10.430	10.680	7.617	3,450,629
2022-05-09	10.310	10.640	10.310	10.600	7.560	3,401,320
2022-05-06	10.300	10.490	10.240	10.360	7.389	3,397,823
2022-05-05	10.080	10.520	10.080	10.460	7.460	3,662,932
2022-04-29	10.010	10.200	9.910	10.080	7.189	3,576,487
2022-04-28	9.900	10.000	9.740	9.900	7.061	2,406,627
2022-04-27	9.550	9.950	9.420	9.940	7.089	3,282,776
2022-04-26	9.890	9.940	9.500	9.550	6.811	3,050,868
2022-04-25	10.220	10.300	9.730	9.750	6.954	3,767,855
2022-04-22	10.170	10.480	10.090	10.380	7.403	3,266,828
2022-04-21	10.430	10.460	10.140	10.160	7.246	3,496,324
2022-04-20	10.710	10.710	10.440	10.490	7.482	2,984,670
2022-04-19	10.790	10.790	10.470	10.660	7.603	5,702,092
2022-04-18	10.280	10.500	10.120	10.500	7.489	3,425,605
2022-04-15	10.310	10.320	10.160	10.280	7.332	2,113,046
2022-04-14	10.240	10.350	10.210	10.320	7.360	1,822,865
2022-04-13	10.220	10.410	10.130	10.250	7.310	3,631,563
2022-04-12	10.010	10.220	9.850	10.220	7.289	3,186,561
2022-04-11	10.150	10.330	10.060	10.080	7.189	3,582,462
2022-04-08	10.000	10.200	9.860	10.190	7.268	3,655,228
2022-04-07	10.050	10.220	9.990	10.000	7.132	3,689,897
2022-04-06	9.810	9.990	9.800	9.990	7.125	2,209,561
2022-04-01	9.790	9.930	9.700	9.900	7.061	1,899,511
2022-03-31	9.740	9.870	9.680	9.820	7.004	1,950,886
2022-03-30	9.700	9.770	9.630	9.740	6.947	1,518,063
2022-03-29	9.650	9.700	9.610	9.650	6.883	1,395,251
2022-03-28	9.620	9.700	9.440	9.650	6.883	1,892,046
2022-03-25	9.680	9.720	9.620	9.630	6.868	1,482,910
2022-03-24	9.770	9.770	9.630	9.650	6.883	2,066,259
2022-03-23	9.800	9.870	9.740	9.780	6.975	1,925,092
2022-03-22	9.800	9.850	9.710	9.770	6.968	1,915,329
2022-03-21	9.820	9.870	9.690	9.790	6.982	2,069,548
2022-03-18	9.680	9.820	9.610	9.800	6.990	2,959,414
2022-03-17	9.820	9.900	9.650	9.710	6.925	4,108,825
2022-03-16	9.840	9.890	9.380	9.720	6.932	4,476,943
2022-03-15	10.030	10.080	9.690	9.700	6.918	3,723,163
2022-03-14	10.270	10.380	10.100	10.100	7.203	2,866,357
2022-03-11	10.150	10.360	9.950	10.350	7.382	2,840,388
2022-03-10	10.060	10.310	10.060	10.210	7.282	3,266,289
2022-03-09	10.170	10.270	9.680	9.950	7.096	3,963,157
2022-03-08	10.380	10.460	10.130	10.170	7.253	2,953,756
2022-03-07	10.610	10.690	10.370	10.450	7.453	2,941,367
2022-03-04	10.780	10.790	10.630	10.650	7.596	2,468,081
2022-03-03	10.740	10.870	10.740	10.790	7.696	2,388,074
2022-03-02	10.640	10.740	10.610	10.740	7.660	2,180,907
2022-03-01	10.760	10.800	10.650	10.740	7.660	2,393,349
2022-02-28	10.750	10.750	10.530	10.700	7.631	2,707,614
2022-02-25	10.590	10.720	10.560	10.700	7.631	3,217,711
2022-02-24	10.800	10.900	10.400	10.540	7.517	4,677,491
2022-02-23	10.780	10.810	10.680	10.780	7.688	2,751,788
2022-02-22	10.830	10.870	10.670	10.740	7.660	2,529,969
2022-02-21	10.950	10.950	10.740	10.860	7.746	3,477,526
2022-02-18	10.720	10.950	10.710	10.940	7.803	2,489,682
2022-02-17	10.730	10.980	10.710	10.810	7.710	4,500,236
2022-02-16	10.630	10.750	10.600	10.720	7.646	2,128,984
2022-02-15	10.590	10.670	10.480	10.580	7.546	1,741,727
2022-02-14	10.650	10.730	10.600	10.620	7.574	1,810,874
2022-02-11	10.820	10.860	10.670	10.690	7.624	1,830,453
2022-02-10	10.910	10.990	10.760	10.890	7.767	2,489,110

← NewerPage 19 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.