Huadian Heavy Industries Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.170	7.450	7.170	7.360	7.360	40,939,200
2024-01-24	7.030	7.600	7.030	7.360	7.360	49,588,461
2024-01-23	6.600	7.100	6.180	6.920	6.920	36,255,965
2024-01-22	7.430	7.470	6.760	6.760	6.760	41,419,196
2024-01-19	7.250	7.840	7.210	7.510	7.510	47,366,009
2024-01-18	7.140	7.470	6.980	7.400	7.400	38,404,236
2024-01-17	7.260	7.640	7.190	7.320	7.320	40,686,461
2024-01-16	7.350	7.690	7.150	7.470	7.470	65,585,972
2024-01-15	6.550	7.250	6.460	7.250	7.250	48,203,411
2024-01-12	6.770	6.920	6.550	6.590	6.590	22,484,403
2024-01-11	6.710	6.860	6.610	6.750	6.750	21,098,710
2024-01-10	6.850	7.070	6.740	6.760	6.760	26,442,217
2024-01-09	6.490	7.080	6.460	6.910	6.910	32,723,303
2024-01-08	6.380	6.620	6.300	6.520	6.520	19,198,091
2024-01-05	6.580	6.580	6.350	6.400	6.400	20,790,772
2024-01-04	6.800	6.940	6.560	6.600	6.600	27,428,828
2024-01-03	6.760	7.060	6.630	6.860	6.860	40,179,776
2024-01-02	6.580	6.980	6.470	6.860	6.860	28,450,603
2023-12-29	6.500	6.600	6.360	6.580	6.580	24,763,972
2023-12-28	6.420	6.550	6.320	6.490	6.490	22,416,718
2023-12-27	6.200	6.630	6.120	6.450	6.450	26,793,818
2023-12-26	6.150	6.300	6.090	6.190	6.190	20,175,381
2023-12-25	6.210	6.240	6.020	6.120	6.120	14,947,710
2023-12-22	6.260	6.300	6.100	6.280	6.280	24,419,166
2023-12-21	6.050	6.340	5.910	6.310	6.310	32,237,848
2023-12-20	5.920	6.180	5.890	6.030	6.030	26,361,104
2023-12-19	5.880	6.120	5.830	5.930	5.930	32,512,561
2023-12-18	5.630	6.190	5.580	5.960	5.960	45,952,756
2023-12-15	5.760	5.810	5.600	5.630	5.630	9,170,858
2023-12-14	5.660	5.790	5.610	5.780	5.780	10,817,250
2023-12-13	5.670	5.690	5.630	5.640	5.640	4,241,354
2023-12-12	5.640	5.690	5.610	5.660	5.660	7,207,934
2023-12-11	5.610	5.650	5.520	5.620	5.620	7,745,398
2023-12-08	5.710	5.770	5.610	5.610	5.610	6,674,400
2023-12-07	5.690	5.750	5.650	5.660	5.660	6,668,258
2023-12-06	5.650	5.780	5.600	5.700	5.700	6,853,533
2023-12-05	5.700	5.770	5.650	5.660	5.660	7,255,050
2023-12-04	5.640	5.810	5.590	5.740	5.740	14,796,034
2023-12-01	5.600	5.650	5.480	5.620	5.620	8,550,853
2023-11-30	5.710	5.780	5.570	5.610	5.610	12,739,848
2023-11-29	5.840	5.880	5.710	5.730	5.730	14,606,584
2023-11-28	5.670	5.910	5.590	5.890	5.890	16,566,384
2023-11-27	5.700	5.730	5.630	5.650	5.650	7,420,427
2023-11-24	5.790	5.920	5.710	5.710	5.710	8,504,458
2023-11-23	5.710	5.800	5.660	5.780	5.780	6,707,417
2023-11-22	5.720	5.790	5.700	5.700	5.700	6,641,300
2023-11-21	5.780	5.810	5.720	5.730	5.730	6,361,200
2023-11-20	5.750	5.810	5.700	5.780	5.780	6,708,071
2023-11-17	5.700	5.750	5.660	5.720	5.720	6,022,571
2023-11-16	5.730	5.750	5.690	5.700	5.700	5,918,419
2023-11-15	5.730	5.770	5.690	5.710	5.710	8,399,678
2023-11-14	5.650	5.730	5.620	5.700	5.700	6,075,445
2023-11-13	5.570	5.670	5.510	5.650	5.650	7,917,076
2023-11-10	5.570	5.610	5.510	5.560	5.560	6,474,250
2023-11-09	5.600	5.660	5.580	5.610	5.610	6,650,259
2023-11-08	5.700	5.720	5.600	5.640	5.640	8,137,153
2023-11-07	5.710	5.750	5.660	5.710	5.710	8,246,300
2023-11-06	5.700	5.760	5.640	5.750	5.750	7,627,917
2023-11-03	5.680	5.780	5.660	5.690	5.690	6,496,627
2023-11-02	5.750	5.760	5.640	5.660	5.660	4,679,521

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.