Wuxi Huaguang Boiler Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	8.950	8.990	8.890	8.910	8.910	2,430,583
2025-01-21	9.050	9.060	8.920	8.950	8.950	1,956,500
2025-01-20	9.050	9.110	9.000	9.000	9.000	2,632,761
2025-01-17	9.020	9.050	8.950	9.020	9.020	2,206,178
2025-01-16	8.950	9.140	8.910	9.040	9.040	4,609,484
2025-01-15	8.920	8.960	8.880	8.910	8.910	2,625,371
2025-01-14	8.810	8.950	8.790	8.950	8.950	3,536,281
2025-01-13	8.760	8.890	8.730	8.800	8.800	2,783,951
2025-01-10	8.830	8.900	8.770	8.780	8.780	3,680,978
2025-01-09	8.940	8.990	8.820	8.820	8.820	4,423,380
2025-01-08	9.050	9.120	8.840	8.990	8.990	5,924,500
2025-01-07	8.990	9.270	8.960	9.140	9.140	6,912,678
2025-01-06	8.880	9.060	8.810	8.980	8.980	4,488,227
2025-01-03	8.920	9.080	8.860	8.930	8.930	5,906,304
2025-01-02	9.020	9.110	8.900	8.920	8.920	6,892,919
2024-12-31	9.110	9.150	8.990	9.010	9.010	5,104,691
2024-12-30	9.160	9.160	9.010	9.120	9.120	4,692,345
2024-12-27	9.050	9.270	9.010	9.180	9.180	7,144,372
2024-12-26	9.110	9.150	8.980	9.040	9.040	6,502,460
2024-12-25	9.190	9.190	9.070	9.100	9.100	3,495,176
2024-12-24	9.020	9.210	9.020	9.190	9.190	4,104,754
2024-12-23	9.140	9.190	9.050	9.060	9.060	4,870,033
2024-12-20	9.200	9.230	9.140	9.160	9.160	3,713,498
2024-12-19	9.230	9.300	9.110	9.210	9.210	4,872,795
2024-12-18	9.330	9.410	9.280	9.300	9.300	2,950,448
2024-12-17	9.400	9.460	9.270	9.280	9.280	4,352,050
2024-12-16	9.400	9.570	9.400	9.440	9.440	5,005,257
2024-12-13	9.550	9.610	9.390	9.400	9.400	7,143,250
2024-12-12	9.530	9.620	9.430	9.600	9.600	6,907,261
2024-12-11	9.550	9.630	9.520	9.580	9.580	6,459,659
2024-12-10	9.720	9.780	9.540	9.550	9.550	8,130,689
2024-12-09	9.600	9.630	9.490	9.560	9.560	4,902,223
2024-12-06	9.450	9.610	9.400	9.600	9.600	7,302,244
2024-12-05	9.410	9.490	9.390	9.430	9.430	3,861,063
2024-12-04	9.540	9.550	9.360	9.410	9.410	5,268,446
2024-12-03	9.620	9.620	9.480	9.550	9.550	5,382,354
2024-12-02	9.620	9.660	9.570	9.600	9.600	6,285,061
2024-11-29	9.500	9.620	9.480	9.620	9.620	6,523,284
2024-11-28	9.450	9.580	9.440	9.520	9.520	4,502,305
2024-11-27	9.320	9.480	9.160	9.480	9.480	5,478,398
2024-11-26	9.430	9.450	9.290	9.330	9.330	4,355,576
2024-11-25	9.330	9.470	9.280	9.430	9.430	4,826,301
2024-11-22	9.680	9.710	9.310	9.330	9.330	7,129,566
2024-11-21	9.580	9.720	9.550	9.670	9.670	7,867,041
2024-11-20	9.470	9.730	9.430	9.610	9.610	8,527,397
2024-11-19	9.290	9.500	9.260	9.500	9.500	5,001,177
2024-11-18	9.340	9.500	9.290	9.320	9.320	6,047,106
2024-11-15	9.390	9.480	9.250	9.270	9.270	6,878,195
2024-11-14	9.750	9.750	9.360	9.420	9.420	10,677,297
2024-11-13	9.610	9.870	9.510	9.790	9.790	14,903,533
2024-11-12	9.630	9.800	9.540	9.640	9.640	14,189,980
2024-11-11	9.590	9.690	9.480	9.650	9.650	13,851,383
2024-11-08	9.640	9.750	9.390	9.490	9.490	12,572,619
2024-11-07	9.260	9.620	9.240	9.600	9.600	15,688,428
2024-11-06	9.310	9.340	9.170	9.240	9.240	9,293,292
2024-11-05	9.180	9.290	9.090	9.270	9.270	9,427,892
2024-11-04	8.950	9.140	8.950	9.140	9.140	6,278,835
2024-11-01	9.080	9.100	8.880	8.950	8.950	8,857,432
2024-10-31	9.010	9.150	8.980	9.130	9.130	7,208,518
2024-10-30	9.090	9.170	8.900	8.970	8.970	9,806,025

← NewerPage 8 of 21 · 1,218 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.