Huadian Heavy Industries Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.980 | 6.600 | 5.930 | 6.600 | 6.515 | 44,734,580 |
| 2022-11-03 | 5.890 | 6.150 | 5.850 | 6.000 | 5.923 | 18,098,028 |
| 2022-11-02 | 5.650 | 6.060 | 5.640 | 5.950 | 5.874 | 31,625,226 |
| 2022-11-01 | 5.700 | 5.800 | 5.560 | 5.770 | 5.696 | 18,819,039 |
| 2022-10-31 | 5.650 | 5.700 | 5.440 | 5.660 | 5.587 | 29,060,272 |
| 2022-10-28 | 6.030 | 6.180 | 5.740 | 5.740 | 5.666 | 44,358,390 |
| 2022-10-27 | 6.650 | 6.750 | 6.230 | 6.380 | 6.298 | 58,901,839 |
| 2022-10-26 | 5.800 | 6.550 | 5.760 | 6.550 | 6.466 | 52,637,464 |
| 2022-10-25 | 5.810 | 6.210 | 5.720 | 5.950 | 5.874 | 52,148,504 |
| 2022-10-24 | 5.490 | 5.830 | 5.420 | 5.720 | 5.647 | 43,611,200 |
| 2022-10-21 | 5.240 | 5.370 | 5.210 | 5.300 | 5.232 | 8,739,900 |
| 2022-10-20 | 5.220 | 5.280 | 5.130 | 5.200 | 5.133 | 5,550,200 |
| 2022-10-19 | 5.270 | 5.340 | 5.240 | 5.240 | 5.173 | 6,303,668 |
| 2022-10-18 | 5.310 | 5.330 | 5.260 | 5.290 | 5.222 | 6,444,300 |
| 2022-10-17 | 5.230 | 5.270 | 5.150 | 5.260 | 5.193 | 5,723,143 |
| 2022-10-14 | 5.230 | 5.270 | 5.160 | 5.240 | 5.173 | 5,993,500 |
| 2022-10-13 | 5.070 | 5.220 | 5.070 | 5.160 | 5.094 | 6,511,593 |
| 2022-10-12 | 5.010 | 5.110 | 4.900 | 5.100 | 5.035 | 6,471,300 |
| 2022-10-11 | 4.910 | 5.000 | 4.840 | 4.980 | 4.916 | 6,813,300 |
| 2022-10-10 | 5.000 | 5.060 | 4.880 | 4.900 | 4.837 | 6,548,500 |
| 2022-09-30 | 5.080 | 5.120 | 4.990 | 4.990 | 4.926 | 6,131,800 |
| 2022-09-29 | 5.150 | 5.180 | 4.990 | 5.090 | 5.025 | 8,058,679 |
| 2022-09-28 | 5.260 | 5.300 | 5.090 | 5.100 | 5.035 | 7,412,800 |
| 2022-09-27 | 5.180 | 5.310 | 5.160 | 5.270 | 5.202 | 7,352,479 |
| 2022-09-26 | 5.360 | 5.360 | 5.140 | 5.160 | 5.094 | 7,773,617 |
| 2022-09-23 | 5.420 | 5.490 | 5.270 | 5.330 | 5.262 | 8,563,951 |
| 2022-09-22 | 5.490 | 5.530 | 5.430 | 5.440 | 5.370 | 5,920,400 |
| 2022-09-21 | 5.480 | 5.540 | 5.350 | 5.530 | 5.459 | 7,886,600 |
| 2022-09-20 | 5.520 | 5.600 | 5.450 | 5.480 | 5.410 | 7,796,200 |
| 2022-09-19 | 5.530 | 5.640 | 5.440 | 5.460 | 5.390 | 8,083,550 |
| 2022-09-16 | 5.810 | 5.870 | 5.560 | 5.580 | 5.508 | 11,047,200 |
| 2022-09-15 | 5.980 | 6.010 | 5.660 | 5.780 | 5.706 | 11,862,500 |
| 2022-09-14 | 5.990 | 6.050 | 5.850 | 5.920 | 5.844 | 12,382,400 |
| 2022-09-13 | 6.180 | 6.220 | 6.060 | 6.080 | 6.002 | 11,970,400 |
| 2022-09-09 | 6.190 | 6.280 | 6.130 | 6.180 | 6.101 | 12,563,550 |
| 2022-09-08 | 6.230 | 6.300 | 6.140 | 6.200 | 6.120 | 17,611,285 |
| 2022-09-07 | 6.050 | 6.290 | 5.990 | 6.220 | 6.140 | 21,351,286 |
| 2022-09-06 | 6.090 | 6.090 | 5.910 | 6.070 | 5.992 | 15,792,500 |
| 2022-09-05 | 5.890 | 6.090 | 5.820 | 6.020 | 5.943 | 19,259,850 |
| 2022-09-02 | 5.820 | 5.860 | 5.660 | 5.810 | 5.735 | 11,574,351 |
| 2022-09-01 | 5.770 | 5.980 | 5.730 | 5.760 | 5.686 | 17,707,000 |
| 2022-08-31 | 6.010 | 6.020 | 5.690 | 5.710 | 5.637 | 21,999,950 |
| 2022-08-30 | 6.180 | 6.240 | 5.970 | 6.060 | 5.982 | 21,207,790 |
| 2022-08-29 | 6.110 | 6.280 | 6.020 | 6.200 | 6.120 | 38,144,278 |
| 2022-08-26 | 6.190 | 6.530 | 5.980 | 6.300 | 6.219 | 52,291,082 |
| 2022-08-25 | 5.890 | 6.090 | 5.710 | 5.950 | 5.874 | 24,418,542 |
| 2022-08-24 | 6.040 | 6.250 | 5.830 | 5.850 | 5.775 | 32,809,924 |
| 2022-08-23 | 6.100 | 6.280 | 5.990 | 6.060 | 5.982 | 46,370,335 |
| 2022-08-22 | 5.660 | 5.970 | 5.650 | 5.910 | 5.834 | 28,145,391 |
| 2022-08-19 | 5.620 | 5.670 | 5.510 | 5.620 | 5.548 | 11,566,700 |
| 2022-08-18 | 5.550 | 5.650 | 5.520 | 5.620 | 5.548 | 11,094,809 |
| 2022-08-17 | 5.600 | 5.680 | 5.570 | 5.600 | 5.528 | 11,086,000 |
| 2022-08-16 | 5.530 | 5.650 | 5.520 | 5.600 | 5.528 | 12,850,054 |
| 2022-08-15 | 5.500 | 5.730 | 5.470 | 5.570 | 5.499 | 11,078,000 |
| 2022-08-12 | 5.470 | 5.610 | 5.430 | 5.450 | 5.380 | 13,836,900 |
| 2022-08-11 | 5.310 | 5.490 | 5.310 | 5.450 | 5.380 | 15,193,614 |
| 2022-08-10 | 5.310 | 5.320 | 5.210 | 5.280 | 5.212 | 9,020,200 |
| 2022-08-09 | 5.280 | 5.440 | 5.280 | 5.340 | 5.271 | 8,951,950 |
| 2022-08-08 | 5.260 | 5.370 | 5.210 | 5.330 | 5.262 | 7,938,900 |
| 2022-08-05 | 5.350 | 5.380 | 5.170 | 5.270 | 5.202 | 10,153,700 |
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.