Wuxi Huaguang Boiler Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.820	10.880	10.750	10.860	7.746	1,730,404
2022-02-08	10.590	10.840	10.530	10.820	7.717	3,054,079
2022-02-07	10.500	10.610	10.460	10.590	7.553	2,347,009
2022-01-28	10.340	10.500	10.250	10.380	7.403	3,103,633
2022-01-27	10.540	10.540	10.220	10.300	7.346	2,747,739
2022-01-26	10.370	10.540	10.360	10.500	7.489	2,624,579
2022-01-25	10.810	10.810	10.370	10.380	7.403	3,336,544
2022-01-24	10.810	10.900	10.700	10.790	7.696	1,713,167
2022-01-21	10.840	10.910	10.780	10.800	7.703	2,326,626
2022-01-20	11.170	11.220	10.810	10.840	7.731	4,747,848
2022-01-19	11.270	11.350	11.060	11.170	7.967	3,947,749
2022-01-18	11.330	11.400	11.210	11.270	8.038	3,379,454
2022-01-17	11.260	11.450	11.260	11.330	8.081	3,012,256
2022-01-14	11.560	11.570	11.310	11.320	8.074	4,566,120
2022-01-13	11.730	11.770	11.560	11.560	8.245	3,365,258
2022-01-12	11.730	11.840	11.600	11.730	8.366	3,045,575
2022-01-11	11.700	11.780	11.620	11.640	8.302	2,978,327
2022-01-10	11.760	11.780	11.620	11.710	8.352	2,787,005
2022-01-07	11.860	11.940	11.640	11.690	8.338	4,301,479
2022-01-06	11.580	11.970	11.560	11.860	8.459	6,038,695
2022-01-05	11.970	11.980	11.560	11.650	8.309	6,665,347
2022-01-04	11.840	11.980	11.740	11.960	8.530	5,182,543
2021-12-31	11.840	11.920	11.770	11.840	8.445	3,833,700
2021-12-30	11.800	11.820	11.660	11.740	8.373	3,382,992
2021-12-29	11.870	11.940	11.620	11.850	8.452	5,670,808
2021-12-28	11.880	12.100	11.710	11.840	8.445	6,527,534
2021-12-27	11.570	11.880	11.400	11.570	8.252	6,345,600
2021-12-24	11.950	11.970	11.550	11.560	8.245	4,786,119
2021-12-23	11.770	11.990	11.600	11.950	8.523	5,359,772
2021-12-22	11.830	11.860	11.680	11.760	8.387	3,808,871
2021-12-21	11.800	11.920	11.750	11.840	8.445	3,394,158
2021-12-20	11.900	11.960	11.720	11.750	8.380	6,227,986
2021-12-17	11.850	12.220	11.770	12.100	8.630	7,341,189
2021-12-16	11.790	12.070	11.730	11.860	8.459	6,062,771
2021-12-15	11.880	12.070	11.700	11.830	8.437	10,192,036
2021-12-14	11.420	11.620	11.310	11.600	8.273	6,653,485
2021-12-13	11.290	11.540	11.210	11.420	8.145	6,149,608
2021-12-10	11.450	11.450	11.270	11.310	8.066	4,467,990
2021-12-09	11.400	11.560	11.310	11.490	8.195	6,699,235
2021-12-08	11.240	11.360	11.130	11.360	8.102	4,367,659
2021-12-07	11.320	11.430	11.080	11.160	7.960	4,844,307
2021-12-06	11.380	11.600	11.220	11.310	8.066	6,330,116
2021-12-03	11.200	11.380	11.170	11.340	8.088	3,572,829
2021-12-02	11.400	11.450	11.150	11.180	7.974	4,006,117
2021-12-01	11.220	11.370	11.120	11.370	8.109	3,748,637
2021-11-30	11.100	11.300	11.100	11.180	7.974	4,093,000
2021-11-29	11.140	11.200	10.970	11.090	7.910	4,332,523
2021-11-26	11.240	11.430	11.180	11.290	8.052	3,977,203
2021-11-25	11.250	11.330	11.180	11.220	8.002	3,703,870
2021-11-24	11.350	11.440	11.080	11.230	8.009	6,412,580
2021-11-23	11.520	11.580	11.390	11.410	8.138	3,961,335
2021-11-22	11.430	11.570	11.350	11.510	8.209	4,261,075
2021-11-19	11.420	11.450	11.190	11.430	8.152	4,347,085
2021-11-18	11.430	11.580	11.340	11.340	8.088	5,422,839
2021-11-17	11.290	11.440	11.250	11.410	8.138	3,993,548
2021-11-16	11.200	11.490	11.190	11.330	8.081	4,823,287
2021-11-15	11.500	11.600	11.290	11.340	8.088	7,784,554
2021-11-12	11.170	11.260	11.000	11.200	7.988	4,216,447
2021-11-11	10.970	11.240	10.910	11.090	7.910	5,803,206
2021-11-10	10.980	11.000	10.780	10.980	7.831	3,211,079

← NewerPage 20 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.