Huadian Heavy Industries Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.320	7.370	7.150	7.230	7.137	9,356,550
2023-05-04	7.340	7.340	7.090	7.300	7.206	17,853,363
2023-04-28	7.220	7.380	7.160	7.350	7.256	11,205,700
2023-04-27	7.020	7.350	6.970	7.230	7.137	17,395,865
2023-04-26	6.740	7.190	6.740	7.010	6.920	19,515,001
2023-04-25	7.020	7.080	6.650	6.770	6.683	24,947,553
2023-04-24	7.110	7.250	7.000	7.040	6.950	17,422,511
2023-04-21	7.310	7.340	6.980	7.120	7.029	28,049,745
2023-04-20	8.090	8.160	7.330	7.360	7.266	37,605,897
2023-04-19	8.130	8.290	8.020	8.140	8.036	16,238,011
2023-04-18	8.120	8.190	7.990	8.070	7.966	14,136,035
2023-04-17	8.000	8.310	7.930	8.140	8.036	24,044,271
2023-04-14	7.540	8.000	7.540	7.940	7.838	17,287,300
2023-04-13	7.830	7.990	7.700	7.720	7.621	12,727,356
2023-04-12	7.990	8.000	7.800	7.870	7.769	16,134,101
2023-04-11	7.810	8.250	7.780	8.070	7.966	25,420,526
2023-04-10	7.700	7.910	7.540	7.840	7.739	17,016,535
2023-04-07	7.760	7.890	7.640	7.710	7.611	15,384,282
2023-04-06	7.970	8.050	7.730	7.740	7.641	17,420,884
2023-04-04	8.080	8.210	7.930	7.970	7.868	15,307,900
2023-04-03	7.890	8.280	7.840	8.090	7.986	28,709,481
2023-03-31	8.070	8.080	7.850	7.860	7.759	18,846,797
2023-03-30	8.330	8.420	7.920	8.010	7.907	25,564,752
2023-03-29	8.440	8.500	8.130	8.320	8.213	24,248,350
2023-03-28	8.330	8.740	8.180	8.460	8.351	31,010,545
2023-03-27	8.390	8.580	8.130	8.330	8.223	21,708,350
2023-03-24	8.000	8.600	7.570	8.400	8.292	38,582,652
2023-03-23	8.000	8.070	7.910	8.000	7.897	16,359,521
2023-03-22	8.350	8.350	7.930	8.000	7.897	27,707,751
2023-03-21	8.370	8.600	8.250	8.360	8.253	20,215,452
2023-03-20	8.830	8.900	8.410	8.420	8.312	33,026,643
2023-03-17	8.390	9.150	8.390	8.680	8.569	52,346,576
2023-03-16	8.390	8.680	8.320	8.350	8.243	49,188,045
2023-03-15	7.740	8.420	7.630	8.420	8.312	30,366,413
2023-03-14	7.870	7.870	7.580	7.650	7.552	16,738,558
2023-03-13	7.820	8.130	7.770	7.900	7.799	19,610,454
2023-03-10	8.040	8.140	7.670	7.820	7.720	28,567,523
2023-03-09	8.160	8.190	7.950	8.060	7.957	14,812,919
2023-03-08	8.120	8.200	8.030	8.130	8.026	17,938,933
2023-03-07	8.410	8.530	8.040	8.170	8.065	38,379,142
2023-03-06	8.650	8.850	8.200	8.340	8.233	43,650,179
2023-03-03	8.320	8.790	8.150	8.650	8.539	44,211,264
2023-03-02	8.210	8.850	8.170	8.290	8.184	49,116,351
2023-03-01	8.300	8.310	8.070	8.110	8.006	17,685,959
2023-02-28	8.180	8.350	8.000	8.290	8.184	24,210,442
2023-02-27	8.000	8.360	7.880	8.040	7.937	36,266,700
2023-02-24	8.000	8.180	7.890	7.980	7.878	29,716,790
2023-02-23	8.370	8.420	7.960	8.010	7.907	40,863,428
2023-02-22	7.760	8.570	7.660	8.380	8.272	53,547,858
2023-02-21	7.640	7.840	7.590	7.800	7.700	25,818,027
2023-02-20	7.450	7.930	7.330	7.640	7.542	48,033,458
2023-02-17	7.030	7.560	7.020	7.460	7.364	45,244,618
2023-02-16	7.440	7.620	6.920	7.000	6.910	39,923,282
2023-02-15	6.850	7.480	6.770	7.350	7.256	41,528,323
2023-02-14	6.860	7.050	6.720	6.980	6.890	24,932,206
2023-02-13	6.590	6.840	6.500	6.830	6.742	23,349,139
2023-02-10	6.300	6.690	6.270	6.560	6.476	27,685,548
2023-02-09	6.170	6.320	6.150	6.300	6.219	8,720,500
2023-02-08	6.210	6.290	6.180	6.210	6.130	8,020,282
2023-02-07	6.140	6.230	6.130	6.210	6.130	6,808,376

← NewerPage 15 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.