Huadian Heavy Industries Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.060	6.150	6.060	6.140	6.061	6,364,500
2023-02-03	6.140	6.140	6.030	6.090	6.012	7,485,656
2023-02-02	6.180	6.190	6.060	6.160	6.081	9,628,777
2023-02-01	6.130	6.170	6.060	6.170	6.091	6,412,677
2023-01-31	6.060	6.100	6.030	6.090	6.012	5,336,320
2023-01-30	6.060	6.130	6.030	6.070	5.992	8,524,150
2023-01-20	5.950	6.060	5.950	6.040	5.962	6,668,425
2023-01-19	5.900	5.970	5.860	5.950	5.874	4,909,913
2023-01-18	5.870	5.940	5.860	5.910	5.834	4,817,708
2023-01-17	5.990	5.990	5.820	5.850	5.775	7,043,000
2023-01-16	5.910	5.970	5.880	5.960	5.884	5,684,414
2023-01-13	5.950	5.980	5.860	5.910	5.834	3,772,184
2023-01-12	5.910	5.970	5.870	5.900	5.824	4,665,202
2023-01-11	5.930	6.000	5.900	5.920	5.844	6,180,127
2023-01-10	6.080	6.100	5.900	5.910	5.834	6,994,469
2023-01-09	6.020	6.170	5.980	6.050	5.972	9,550,691
2023-01-06	5.870	5.980	5.870	5.960	5.884	6,419,476
2023-01-05	5.970	5.980	5.860	5.890	5.814	4,894,315
2023-01-04	6.000	6.000	5.870	5.910	5.834	6,440,676
2023-01-03	5.710	6.000	5.680	5.970	5.893	10,475,742
2022-12-30	5.700	5.720	5.590	5.680	5.607	4,389,775
2022-12-29	5.680	5.770	5.640	5.650	5.577	4,936,031
2022-12-28	5.700	5.780	5.670	5.720	5.647	5,928,276
2022-12-27	5.770	5.840	5.710	5.740	5.666	8,663,800
2022-12-26	5.580	5.780	5.580	5.760	5.686	6,165,785
2022-12-23	5.590	5.620	5.500	5.590	5.518	5,769,468
2022-12-22	5.880	5.890	5.590	5.610	5.538	8,578,000
2022-12-21	5.900	5.970	5.780	5.790	5.716	7,592,900
2022-12-20	5.790	5.940	5.730	5.920	5.844	13,076,008
2022-12-19	5.820	5.900	5.670	5.700	5.627	8,152,947
2022-12-16	5.940	5.980	5.820	5.870	5.795	12,244,905
2022-12-15	6.000	6.040	5.950	5.990	5.913	6,426,950
2022-12-14	6.100	6.150	5.940	5.990	5.913	12,329,247
2022-12-13	6.120	6.300	6.040	6.130	6.051	16,871,082
2022-12-12	5.990	6.230	5.830	6.090	6.012	29,690,177
2022-12-09	7.060	7.060	6.150	6.240	6.160	59,183,986
2022-12-08	6.360	6.530	6.300	6.420	6.338	10,511,207
2022-12-07	6.400	6.540	6.350	6.420	6.338	14,832,200
2022-12-06	6.940	6.940	6.330	6.400	6.318	34,479,277
2022-12-05	6.740	6.980	6.700	6.900	6.811	17,861,220
2022-12-02	6.660	6.840	6.620	6.710	6.624	12,596,431
2022-12-01	6.730	6.810	6.600	6.630	6.545	13,130,582
2022-11-30	6.670	6.920	6.660	6.770	6.683	14,380,126
2022-11-29	6.610	6.760	6.530	6.720	6.634	12,756,229
2022-11-28	6.580	6.710	6.480	6.650	6.565	11,871,521
2022-11-25	6.600	6.770	6.570	6.670	6.584	14,335,023
2022-11-24	6.730	6.920	6.600	6.670	6.584	19,507,589
2022-11-23	6.620	6.850	6.510	6.700	6.614	21,666,687
2022-11-22	6.590	6.780	6.490	6.660	6.575	16,004,332
2022-11-21	6.510	6.790	6.380	6.600	6.515	15,892,859
2022-11-18	6.600	6.750	6.500	6.500	6.417	15,293,835
2022-11-17	6.560	6.660	6.410	6.590	6.505	12,325,584
2022-11-16	6.620	6.670	6.430	6.500	6.417	14,684,577
2022-11-15	6.470	6.700	6.410	6.680	6.594	21,152,478
2022-11-14	6.680	6.700	6.370	6.430	6.347	25,902,712
2022-11-11	7.010	7.060	6.580	6.630	6.545	26,793,245
2022-11-10	6.840	7.010	6.780	6.880	6.792	22,483,243
2022-11-09	6.950	7.040	6.810	6.850	6.762	19,123,264
2022-11-08	6.840	7.160	6.700	6.960	6.871	42,175,779
2022-11-07	6.790	7.060	6.700	6.850	6.762	67,032,162

← NewerPage 16 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.