Huadian Heavy Industries Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.140	7.140	6.960	7.060	7.060	7,457,500
2023-07-31	7.120	7.180	7.050	7.140	7.140	9,799,700
2023-07-28	7.160	7.170	7.010	7.130	7.130	8,218,400
2023-07-27	7.250	7.330	7.110	7.130	7.130	9,214,813
2023-07-26	7.360	7.380	7.190	7.240	7.240	7,528,400
2023-07-25	7.500	7.520	7.330	7.350	7.350	8,538,233
2023-07-24	7.410	7.510	7.350	7.400	7.400	5,238,453
2023-07-21	7.510	7.550	7.350	7.400	7.400	7,700,600
2023-07-20	7.770	7.800	7.460	7.520	7.520	13,116,957
2023-07-19	8.020	8.030	7.710	7.790	7.790	15,613,763
2023-07-18	7.920	8.100	7.810	8.020	8.020	13,111,200
2023-07-17	7.760	8.010	7.760	7.960	7.960	11,030,528
2023-07-14	7.720	8.150	7.710	7.870	7.870	20,674,844
2023-07-13	7.830	7.950	7.810	7.840	7.840	11,874,801
2023-07-12	7.780	8.150	7.700	7.900	7.900	25,559,902
2023-07-11	7.730	7.810	7.450	7.790	7.790	17,293,153
2023-07-10	7.730	7.830	7.630	7.720	7.720	11,616,851
2023-07-07	7.740	7.790	7.600	7.660	7.660	8,839,221
2023-07-06	7.800	8.040	7.690	7.790	7.690	16,700,081
2023-07-05	7.810	7.950	7.740	7.810	7.710	14,631,493
2023-07-04	7.870	7.930	7.700	7.850	7.749	25,949,293
2023-07-03	7.860	8.180	7.840	7.860	7.759	36,952,859
2023-06-30	7.660	7.970	7.660	7.840	7.739	39,845,827
2023-06-29	7.630	8.150	7.530	7.990	7.887	65,365,109
2023-06-28	7.610	7.820	7.500	7.730	7.631	70,387,006
2023-06-27	7.160	7.610	7.130	7.610	7.512	35,068,915
2023-06-26	7.000	7.420	6.890	6.920	6.831	36,582,401
2023-06-21	6.610	6.880	6.580	6.780	6.693	12,874,850
2023-06-20	6.800	6.890	6.630	6.640	6.555	10,461,988
2023-06-19	6.690	6.990	6.660	6.800	6.713	14,269,171
2023-06-16	6.670	6.760	6.650	6.660	6.575	7,238,550
2023-06-15	6.600	6.690	6.490	6.670	6.584	8,495,996
2023-06-14	6.530	6.750	6.510	6.660	6.575	10,337,412
2023-06-13	6.400	6.570	6.360	6.530	6.446	7,837,548
2023-06-12	6.590	6.590	6.280	6.400	6.318	12,539,388
2023-06-09	6.530	6.590	6.470	6.560	6.476	4,704,600
2023-06-08	6.580	6.610	6.430	6.570	6.486	9,809,779
2023-06-07	6.720	6.770	6.550	6.580	6.496	9,320,750
2023-06-06	6.950	6.970	6.700	6.720	6.634	7,952,600
2023-06-05	6.880	7.050	6.880	6.980	6.890	7,458,879
2023-06-02	6.810	6.990	6.780	6.880	6.792	8,824,029
2023-06-01	6.720	6.860	6.700	6.790	6.703	6,904,310
2023-05-31	6.860	6.890	6.660	6.730	6.644	9,061,762
2023-05-30	6.860	7.000	6.780	6.920	6.831	6,182,158
2023-05-29	6.980	7.050	6.860	6.880	6.792	7,019,000
2023-05-26	7.180	7.180	6.840	6.980	6.890	9,658,484
2023-05-25	6.960	7.180	6.950	7.130	7.038	8,597,185
2023-05-24	7.050	7.090	6.930	6.970	6.881	6,891,350
2023-05-23	7.450	7.450	7.070	7.090	6.999	12,819,241
2023-05-22	7.120	7.470	7.100	7.450	7.354	15,667,610
2023-05-19	7.180	7.260	7.050	7.160	7.068	9,620,100
2023-05-18	7.390	7.390	7.170	7.210	7.117	10,936,550
2023-05-17	7.190	7.460	7.080	7.420	7.325	16,694,446
2023-05-16	7.000	7.600	6.920	7.290	7.196	23,069,229
2023-05-15	6.860	7.030	6.760	7.000	6.910	9,365,302
2023-05-12	6.840	7.030	6.800	6.840	6.752	10,177,305
2023-05-11	7.040	7.040	6.820	6.840	6.752	9,713,403
2023-05-10	7.010	7.020	6.900	6.990	6.900	10,352,895
2023-05-09	7.300	7.300	6.970	6.990	6.900	11,272,938
2023-05-08	7.290	7.470	7.200	7.250	7.157	11,945,629

← NewerPage 14 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.