Huadian Heavy Industries Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.740	5.770	5.680	5.730	5.730	3,910,475
2023-10-31	5.710	5.770	5.690	5.750	5.750	5,327,474
2023-10-30	5.730	5.760	5.670	5.700	5.700	5,742,460
2023-10-27	5.680	5.740	5.590	5.730	5.730	5,430,922
2023-10-26	5.710	5.720	5.570	5.710	5.710	4,241,775
2023-10-25	5.690	5.800	5.690	5.720	5.720	6,250,622
2023-10-24	5.460	5.610	5.460	5.600	5.600	5,052,102
2023-10-23	5.630	5.650	5.420	5.460	5.460	6,010,800
2023-10-20	5.610	5.730	5.590	5.630	5.630	5,044,517
2023-10-19	5.640	5.710	5.610	5.610	5.610	3,697,200
2023-10-18	5.800	5.800	5.610	5.650	5.650	5,265,900
2023-10-17	5.790	5.840	5.760	5.810	5.810	3,624,869
2023-10-16	5.790	5.830	5.730	5.780	5.780	3,748,374
2023-10-13	5.950	5.950	5.770	5.790	5.790	5,271,500
2023-10-12	5.940	5.980	5.900	5.950	5.950	4,209,100
2023-10-11	5.890	5.960	5.880	5.890	5.890	3,819,892
2023-10-10	6.030	6.060	5.880	5.890	5.890	5,888,750
2023-10-09	6.050	6.080	5.980	6.000	6.000	4,636,200
2023-09-28	5.980	6.070	5.970	6.050	6.050	5,217,850
2023-09-27	5.920	6.020	5.910	5.960	5.960	6,260,729
2023-09-26	5.930	6.000	5.900	5.930	5.930	5,446,754
2023-09-25	6.080	6.110	5.870	5.930	5.930	9,682,313
2023-09-22	6.020	6.110	6.000	6.100	6.100	5,548,149
2023-09-21	6.070	6.150	6.010	6.050	6.050	7,119,593
2023-09-20	6.300	6.310	6.060	6.080	6.080	9,161,699
2023-09-19	6.230	6.340	6.220	6.300	6.300	4,702,225
2023-09-18	6.270	6.280	6.160	6.240	6.240	4,820,500
2023-09-15	6.240	6.300	6.220	6.270	6.270	4,219,000
2023-09-14	6.220	6.270	6.170	6.200	6.200	3,434,650
2023-09-13	6.280	6.340	6.200	6.240	6.240	4,359,728
2023-09-12	6.310	6.370	6.280	6.290	6.290	4,226,200
2023-09-11	6.220	6.320	6.180	6.310	6.310	5,054,656
2023-09-08	6.220	6.250	6.140	6.200	6.200	5,182,900
2023-09-07	6.330	6.370	6.220	6.230	6.230	5,456,400
2023-09-06	6.260	6.370	6.230	6.360	6.360	5,901,781
2023-09-05	6.350	6.360	6.220	6.300	6.300	7,001,950
2023-09-04	6.310	6.430	6.300	6.360	6.360	11,547,050
2023-09-01	6.260	6.330	6.240	6.310	6.310	4,468,804
2023-08-31	6.240	6.350	6.220	6.260	6.260	4,491,623
2023-08-30	6.350	6.460	6.270	6.290	6.290	7,595,600
2023-08-29	6.280	6.390	6.260	6.350	6.350	7,582,603
2023-08-28	6.460	6.550	6.300	6.320	6.320	8,281,469
2023-08-25	6.220	6.380	6.170	6.220	6.220	5,978,450
2023-08-24	6.480	6.480	6.230	6.230	6.230	8,633,573
2023-08-23	6.690	6.700	6.380	6.380	6.380	11,357,564
2023-08-22	6.670	6.720	6.550	6.710	6.710	5,792,900
2023-08-21	6.660	6.780	6.630	6.650	6.650	5,001,900
2023-08-18	6.760	6.820	6.670	6.680	6.680	4,633,034
2023-08-17	6.690	6.800	6.610	6.750	6.750	5,666,100
2023-08-16	6.720	6.780	6.670	6.690	6.690	2,992,500
2023-08-15	6.770	6.830	6.670	6.770	6.770	5,316,300
2023-08-14	6.640	6.830	6.640	6.800	6.800	5,710,734
2023-08-11	6.800	6.860	6.720	6.740	6.740	5,469,725
2023-08-10	6.790	6.910	6.710	6.850	6.850	6,668,700
2023-08-09	7.030	7.030	6.670	6.740	6.740	19,065,675
2023-08-08	6.930	7.100	6.890	7.080	7.080	12,934,673
2023-08-07	7.010	7.020	6.890	6.920	6.920	5,784,084
2023-08-04	7.030	7.150	6.990	7.010	7.010	7,966,092
2023-08-03	7.040	7.080	6.990	7.010	7.010	4,628,822
2023-08-02	7.030	7.120	6.980	7.050	7.050	8,386,033

← NewerPage 13 of 21 · 1,212 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.