Huadian Heavy Industries Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.720 | 4.760 | 4.660 | 4.720 | 4.720 | 4,491,203 |
| 2024-07-26 | 4.600 | 4.710 | 4.570 | 4.700 | 4.700 | 5,347,200 |
| 2024-07-25 | 4.460 | 4.610 | 4.450 | 4.570 | 4.570 | 5,262,397 |
| 2024-07-24 | 4.510 | 4.550 | 4.440 | 4.470 | 4.470 | 4,250,196 |
| 2024-07-23 | 4.630 | 4.650 | 4.530 | 4.540 | 4.540 | 2,939,050 |
| 2024-07-22 | 4.560 | 4.650 | 4.530 | 4.620 | 4.620 | 2,630,550 |
| 2024-07-19 | 4.620 | 4.620 | 4.500 | 4.580 | 4.580 | 3,955,000 |
| 2024-07-18 | 4.560 | 4.590 | 4.480 | 4.580 | 4.580 | 5,102,032 |
| 2024-07-17 | 4.590 | 4.730 | 4.570 | 4.600 | 4.600 | 3,901,355 |
| 2024-07-16 | 4.630 | 4.650 | 4.540 | 4.560 | 4.560 | 4,048,100 |
| 2024-07-15 | 4.780 | 4.780 | 4.610 | 4.610 | 4.610 | 3,996,500 |
| 2024-07-12 | 4.730 | 4.860 | 4.730 | 4.780 | 4.780 | 4,448,300 |
| 2024-07-11 | 4.650 | 4.740 | 4.640 | 4.730 | 4.730 | 5,079,200 |
| 2024-07-10 | 4.660 | 4.680 | 4.580 | 4.590 | 4.590 | 3,293,500 |
| 2024-07-09 | 4.580 | 4.660 | 4.460 | 4.640 | 4.640 | 7,066,998 |
| 2024-07-08 | 4.790 | 4.800 | 4.580 | 4.580 | 4.580 | 8,464,950 |
| 2024-07-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-04 | 4.950 | 4.960 | 4.770 | 4.800 | 4.800 | 3,628,700 |
| 2024-07-03 | 4.970 | 4.990 | 4.900 | 4.910 | 4.910 | 3,138,432 |
| 2024-07-02 | 4.930 | 4.990 | 4.920 | 4.970 | 4.970 | 3,307,000 |
| 2024-07-01 | 4.900 | 4.950 | 4.850 | 4.950 | 4.950 | 4,386,650 |
| 2024-06-28 | 4.890 | 4.950 | 4.860 | 4.900 | 4.900 | 4,932,618 |
| 2024-06-27 | 4.900 | 4.960 | 4.820 | 4.840 | 4.840 | 3,690,698 |
| 2024-06-26 | 4.780 | 4.920 | 4.740 | 4.910 | 4.910 | 5,514,232 |
| 2024-06-25 | 4.880 | 4.960 | 4.780 | 4.800 | 4.800 | 4,825,200 |
| 2024-06-24 | 5.010 | 5.030 | 4.860 | 4.860 | 4.860 | 7,041,460 |
| 2024-06-21 | 5.120 | 5.160 | 5.040 | 5.070 | 5.070 | 4,634,300 |
| 2024-06-20 | 5.250 | 5.260 | 5.120 | 5.120 | 5.120 | 5,148,460 |
| 2024-06-19 | 5.300 | 5.330 | 5.250 | 5.260 | 5.260 | 3,343,460 |
| 2024-06-18 | 5.240 | 5.330 | 5.210 | 5.300 | 5.300 | 4,372,644 |
| 2024-06-17 | 5.210 | 5.280 | 5.160 | 5.230 | 5.230 | 3,565,344 |
| 2024-06-14 | 5.250 | 5.250 | 5.170 | 5.220 | 5.220 | 3,858,954 |
| 2024-06-13 | 5.300 | 5.320 | 5.210 | 5.230 | 5.230 | 3,846,100 |
| 2024-06-12 | 5.260 | 5.320 | 5.250 | 5.310 | 5.310 | 2,927,200 |
| 2024-06-11 | 5.250 | 5.260 | 5.150 | 5.250 | 5.250 | 3,121,690 |
| 2024-06-07 | 5.210 | 5.280 | 5.180 | 5.260 | 5.260 | 4,780,200 |
| 2024-06-06 | 5.380 | 5.410 | 5.140 | 5.180 | 5.180 | 8,282,908 |
| 2024-06-05 | 5.450 | 5.460 | 5.390 | 5.390 | 5.390 | 4,018,200 |
| 2024-06-04 | 5.410 | 5.510 | 5.380 | 5.480 | 5.480 | 6,568,091 |
| 2024-06-03 | 5.580 | 5.590 | 5.410 | 5.430 | 5.430 | 8,323,991 |
| 2024-05-31 | 5.620 | 5.680 | 5.550 | 5.570 | 5.570 | 11,286,791 |
| 2024-05-30 | 5.740 | 5.900 | 5.650 | 5.710 | 5.710 | 15,358,791 |
| 2024-05-29 | 5.710 | 5.710 | 5.590 | 5.630 | 5.630 | 9,128,691 |
| 2024-05-28 | 5.490 | 5.760 | 5.450 | 5.730 | 5.730 | 18,040,594 |
| 2024-05-27 | 5.540 | 5.590 | 5.460 | 5.500 | 5.500 | 8,479,000 |
| 2024-05-24 | 5.540 | 5.580 | 5.460 | 5.470 | 5.470 | 6,763,200 |
| 2024-05-23 | 5.650 | 5.650 | 5.500 | 5.530 | 5.530 | 8,105,968 |
| 2024-05-22 | 5.640 | 5.680 | 5.620 | 5.650 | 5.650 | 5,238,608 |
| 2024-05-21 | 5.780 | 5.790 | 5.610 | 5.640 | 5.640 | 10,225,400 |
| 2024-05-20 | 5.870 | 5.920 | 5.760 | 5.800 | 5.800 | 9,100,342 |
| 2024-05-17 | 5.850 | 5.870 | 5.780 | 5.840 | 5.840 | 5,883,000 |
| 2024-05-16 | 5.820 | 5.880 | 5.810 | 5.840 | 5.840 | 5,252,050 |
| 2024-05-15 | 5.890 | 5.920 | 5.820 | 5.820 | 5.820 | 5,363,900 |
| 2024-05-14 | 5.860 | 5.930 | 5.860 | 5.890 | 5.890 | 5,413,740 |
| 2024-05-13 | 5.930 | 5.980 | 5.880 | 5.890 | 5.890 | 9,034,400 |
| 2024-05-10 | 6.050 | 6.060 | 5.970 | 6.000 | 6.000 | 6,588,100 |
| 2024-05-09 | 6.030 | 6.090 | 6.000 | 6.050 | 6.050 | 8,349,500 |
| 2024-05-08 | 6.050 | 6.100 | 5.960 | 6.030 | 6.030 | 10,103,823 |
| 2024-05-07 | 5.930 | 6.100 | 5.880 | 6.060 | 6.060 | 12,964,407 |
| 2024-05-06 | 5.890 | 5.990 | 5.850 | 5.940 | 5.940 | 10,128,426 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.1000 CNY |
| 2022-07-29 | 0.0850 CNY |
| 2021-07-30 | 0.0257 CNY |
| 2020-07-31 | 0.0300 CNY |
| 2019-07-31 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.