Huadian Heavy Industries Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.900 | 5.900 | 5.750 | 5.830 | 5.830 | 9,811,377 |
| 2024-04-29 | 5.690 | 5.980 | 5.690 | 5.890 | 5.890 | 18,128,639 |
| 2024-04-26 | 5.640 | 5.760 | 5.640 | 5.730 | 5.730 | 15,553,937 |
| 2024-04-25 | 5.900 | 5.950 | 5.680 | 5.720 | 5.720 | 28,594,529 |
| 2024-04-24 | 5.560 | 6.130 | 5.560 | 6.000 | 6.000 | 36,755,524 |
| 2024-04-23 | 5.580 | 5.620 | 5.550 | 5.570 | 5.570 | 5,149,000 |
| 2024-04-22 | 5.720 | 5.730 | 5.450 | 5.590 | 5.590 | 6,697,000 |
| 2024-04-19 | 5.600 | 5.720 | 5.590 | 5.660 | 5.660 | 6,994,451 |
| 2024-04-18 | 5.590 | 5.780 | 5.540 | 5.660 | 5.660 | 12,898,700 |
| 2024-04-17 | 5.400 | 5.720 | 5.400 | 5.640 | 5.640 | 12,038,990 |
| 2024-04-16 | 5.690 | 5.700 | 5.290 | 5.340 | 5.340 | 15,555,630 |
| 2024-04-15 | 5.700 | 5.840 | 5.460 | 5.690 | 5.690 | 16,511,021 |
| 2024-04-12 | 5.880 | 5.930 | 5.660 | 5.680 | 5.680 | 17,437,000 |
| 2024-04-11 | 5.530 | 5.880 | 5.530 | 5.820 | 5.820 | 17,126,104 |
| 2024-04-10 | 5.730 | 5.740 | 5.540 | 5.590 | 5.590 | 13,056,868 |
| 2024-04-09 | 5.710 | 5.760 | 5.650 | 5.740 | 5.740 | 8,373,650 |
| 2024-04-08 | 5.800 | 5.870 | 5.700 | 5.710 | 5.710 | 11,064,500 |
| 2024-04-03 | 5.950 | 6.000 | 5.800 | 5.810 | 5.810 | 16,038,447 |
| 2024-04-02 | 6.090 | 6.180 | 5.950 | 5.970 | 5.970 | 15,157,103 |
| 2024-04-01 | 6.030 | 6.100 | 6.000 | 6.070 | 6.070 | 15,569,336 |
| 2024-03-29 | 5.940 | 6.070 | 5.870 | 6.040 | 6.040 | 8,378,100 |
| 2024-03-28 | 5.820 | 6.050 | 5.820 | 5.950 | 5.950 | 13,751,560 |
| 2024-03-27 | 6.120 | 6.140 | 5.860 | 5.870 | 5.870 | 13,496,263 |
| 2024-03-26 | 6.150 | 6.200 | 5.940 | 6.140 | 6.140 | 16,596,313 |
| 2024-03-25 | 6.460 | 6.470 | 6.100 | 6.100 | 6.100 | 23,093,505 |
| 2024-03-22 | 6.880 | 6.880 | 6.450 | 6.460 | 6.460 | 33,945,244 |
| 2024-03-21 | 6.790 | 6.990 | 6.710 | 6.820 | 6.820 | 32,789,890 |
| 2024-03-20 | 6.810 | 6.890 | 6.720 | 6.800 | 6.800 | 14,208,450 |
| 2024-03-19 | 6.750 | 7.080 | 6.730 | 6.830 | 6.830 | 31,036,636 |
| 2024-03-18 | 6.720 | 6.860 | 6.700 | 6.750 | 6.750 | 20,768,428 |
| 2024-03-15 | 6.410 | 6.720 | 6.340 | 6.700 | 6.700 | 23,845,600 |
| 2024-03-14 | 6.610 | 6.660 | 6.380 | 6.480 | 6.480 | 19,437,963 |
| 2024-03-13 | 6.590 | 6.770 | 6.530 | 6.650 | 6.650 | 21,235,914 |
| 2024-03-12 | 6.500 | 6.720 | 6.470 | 6.650 | 6.650 | 28,095,938 |
| 2024-03-11 | 6.270 | 6.590 | 6.270 | 6.530 | 6.530 | 20,618,687 |
| 2024-03-08 | 6.250 | 6.360 | 6.190 | 6.310 | 6.310 | 13,311,383 |
| 2024-03-07 | 6.520 | 6.550 | 6.290 | 6.310 | 6.310 | 20,964,500 |
| 2024-03-06 | 6.390 | 6.600 | 6.360 | 6.480 | 6.480 | 23,108,474 |
| 2024-03-05 | 6.610 | 6.720 | 6.380 | 6.410 | 6.410 | 37,027,068 |
| 2024-03-04 | 6.930 | 6.950 | 6.560 | 6.800 | 6.800 | 41,842,960 |
| 2024-03-01 | 7.810 | 7.930 | 6.780 | 7.000 | 7.000 | 81,081,814 |
| 2024-02-29 | 6.780 | 7.480 | 6.770 | 7.430 | 7.430 | 54,761,377 |
| 2024-02-28 | 6.770 | 7.490 | 6.770 | 7.020 | 7.020 | 73,302,294 |
| 2024-02-27 | 6.470 | 6.910 | 6.440 | 6.810 | 6.810 | 23,286,382 |
| 2024-02-26 | 6.560 | 6.690 | 6.500 | 6.560 | 6.560 | 16,702,133 |
| 2024-02-23 | 6.400 | 6.550 | 6.330 | 6.550 | 6.550 | 17,008,833 |
| 2024-02-22 | 6.350 | 6.550 | 6.290 | 6.480 | 6.480 | 18,264,303 |
| 2024-02-21 | 6.220 | 6.600 | 6.220 | 6.410 | 6.410 | 26,702,887 |
| 2024-02-20 | 6.020 | 6.420 | 5.950 | 6.340 | 6.340 | 34,174,673 |
| 2024-02-19 | 6.010 | 6.120 | 5.830 | 5.980 | 5.980 | 25,695,257 |
| 2024-02-08 | 5.450 | 6.040 | 5.280 | 5.980 | 5.980 | 33,407,106 |
| 2024-02-07 | 5.500 | 5.790 | 5.380 | 5.490 | 5.490 | 26,738,802 |
| 2024-02-06 | 5.280 | 5.770 | 4.990 | 5.550 | 5.550 | 38,461,761 |
| 2024-02-05 | 6.050 | 6.090 | 5.540 | 5.540 | 5.540 | 29,460,755 |
| 2024-02-02 | 6.140 | 6.500 | 6.010 | 6.150 | 6.150 | 38,992,858 |
| 2024-02-01 | 6.280 | 6.430 | 6.020 | 6.090 | 6.090 | 24,231,276 |
| 2024-01-31 | 6.650 | 6.940 | 6.200 | 6.280 | 6.280 | 34,499,715 |
| 2024-01-30 | 7.070 | 7.100 | 6.800 | 6.800 | 6.800 | 17,041,442 |
| 2024-01-29 | 7.400 | 7.470 | 6.980 | 7.050 | 7.050 | 33,003,509 |
| 2024-01-26 | 7.320 | 7.670 | 7.030 | 7.500 | 7.500 | 48,332,138 |
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.