Huadian Heavy Industries Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.230 | 5.360 | 5.170 | 5.320 | 5.252 | 11,826,650 |
| 2022-08-03 | 5.290 | 5.490 | 5.180 | 5.230 | 5.163 | 17,852,015 |
| 2022-08-02 | 5.760 | 5.770 | 5.260 | 5.380 | 5.311 | 27,317,317 |
| 2022-08-01 | 5.920 | 6.080 | 5.800 | 5.840 | 5.765 | 28,144,879 |
| 2022-07-29 | 5.830 | 5.880 | 5.710 | 5.880 | 5.805 | 25,745,672 |
| 2022-07-28 | 5.970 | 6.030 | 5.840 | 5.910 | 5.750 | 28,384,150 |
| 2022-07-27 | 6.090 | 6.090 | 5.900 | 5.970 | 5.809 | 56,745,243 |
| 2022-07-26 | 5.670 | 6.170 | 5.620 | 6.170 | 6.003 | 58,141,270 |
| 2022-07-25 | 5.750 | 5.800 | 5.510 | 5.610 | 5.458 | 27,996,450 |
| 2022-07-22 | 5.710 | 5.940 | 5.570 | 5.850 | 5.692 | 39,428,963 |
| 2022-07-21 | 6.000 | 6.110 | 5.650 | 5.710 | 5.556 | 64,855,503 |
| 2022-07-20 | 5.300 | 5.800 | 5.240 | 5.800 | 5.643 | 23,709,594 |
| 2022-07-19 | 5.290 | 5.370 | 5.230 | 5.270 | 5.128 | 8,610,200 |
| 2022-07-18 | 5.080 | 5.330 | 5.080 | 5.320 | 5.176 | 12,129,600 |
| 2022-07-15 | 5.370 | 5.390 | 5.160 | 5.170 | 5.030 | 14,493,650 |
| 2022-07-14 | 5.440 | 5.440 | 5.230 | 5.360 | 5.215 | 18,717,644 |
| 2022-07-13 | 5.200 | 5.470 | 5.200 | 5.460 | 5.312 | 22,162,400 |
| 2022-07-12 | 5.180 | 5.350 | 5.130 | 5.200 | 5.059 | 16,132,450 |
| 2022-07-11 | 5.360 | 5.410 | 5.200 | 5.250 | 5.108 | 18,755,900 |
| 2022-07-08 | 5.190 | 5.680 | 5.190 | 5.390 | 5.244 | 29,047,000 |
| 2022-07-07 | 5.300 | 5.330 | 5.140 | 5.260 | 5.118 | 43,932,779 |
| 2022-07-06 | 5.010 | 5.530 | 4.990 | 5.420 | 5.274 | 54,746,072 |
| 2022-07-05 | 4.950 | 5.080 | 4.940 | 5.030 | 4.894 | 7,993,250 |
| 2022-07-04 | 5.040 | 5.050 | 4.940 | 4.970 | 4.836 | 7,321,938 |
| 2022-07-01 | 4.940 | 5.090 | 4.920 | 5.040 | 4.904 | 7,222,240 |
| 2022-06-30 | 5.000 | 5.050 | 4.930 | 4.960 | 4.826 | 8,716,874 |
| 2022-06-29 | 5.120 | 5.150 | 4.980 | 5.000 | 4.865 | 9,350,243 |
| 2022-06-28 | 5.070 | 5.130 | 5.030 | 5.120 | 4.982 | 9,585,122 |
| 2022-06-27 | 5.040 | 5.110 | 5.020 | 5.060 | 4.923 | 9,265,971 |
| 2022-06-24 | 5.080 | 5.120 | 5.000 | 5.040 | 4.904 | 9,386,950 |
| 2022-06-23 | 5.010 | 5.090 | 4.990 | 5.080 | 4.943 | 8,884,150 |
| 2022-06-22 | 5.090 | 5.150 | 4.960 | 4.990 | 4.855 | 10,051,466 |
| 2022-06-21 | 5.200 | 5.350 | 5.030 | 5.090 | 4.952 | 15,894,173 |
| 2022-06-20 | 5.020 | 5.170 | 5.010 | 5.120 | 4.982 | 12,534,593 |
| 2022-06-17 | 4.900 | 5.050 | 4.830 | 5.040 | 4.904 | 14,346,451 |
| 2022-06-16 | 4.840 | 4.930 | 4.840 | 4.920 | 4.787 | 11,346,000 |
| 2022-06-15 | 4.960 | 5.020 | 4.860 | 4.870 | 4.738 | 18,403,700 |
| 2022-06-14 | 4.900 | 4.910 | 4.690 | 4.900 | 4.768 | 16,922,500 |
| 2022-06-13 | 4.910 | 4.980 | 4.850 | 4.910 | 4.777 | 23,179,700 |
| 2022-06-10 | 5.010 | 5.150 | 4.980 | 5.000 | 4.865 | 23,826,648 |
| 2022-06-09 | 5.250 | 5.540 | 4.970 | 5.000 | 4.865 | 38,088,098 |
| 2022-06-08 | 5.100 | 5.500 | 5.020 | 5.310 | 5.166 | 37,836,866 |
| 2022-06-07 | 4.940 | 5.250 | 4.870 | 5.110 | 4.972 | 23,158,150 |
| 2022-06-06 | 4.920 | 5.030 | 4.890 | 4.970 | 4.836 | 11,841,158 |
| 2022-06-02 | 4.790 | 5.120 | 4.750 | 4.950 | 4.816 | 18,852,919 |
| 2022-06-01 | 4.790 | 4.840 | 4.730 | 4.800 | 4.670 | 10,795,169 |
| 2022-05-31 | 4.860 | 4.860 | 4.730 | 4.790 | 4.661 | 14,458,111 |
| 2022-05-30 | 4.780 | 4.950 | 4.670 | 4.800 | 4.670 | 24,572,869 |
| 2022-05-27 | 4.620 | 4.630 | 4.520 | 4.600 | 4.476 | 8,155,100 |
| 2022-05-26 | 4.530 | 4.610 | 4.480 | 4.560 | 4.437 | 7,620,600 |
| 2022-05-25 | 4.380 | 4.520 | 4.340 | 4.510 | 4.388 | 8,096,448 |
| 2022-05-24 | 4.610 | 4.630 | 4.340 | 4.350 | 4.232 | 9,383,048 |
| 2022-05-23 | 4.550 | 4.610 | 4.500 | 4.610 | 4.485 | 6,870,958 |
| 2022-05-20 | 4.490 | 4.580 | 4.460 | 4.550 | 4.427 | 6,910,613 |
| 2022-05-19 | 4.380 | 4.510 | 4.340 | 4.490 | 4.369 | 7,879,350 |
| 2022-05-18 | 4.420 | 4.500 | 4.380 | 4.420 | 4.301 | 5,517,000 |
| 2022-05-17 | 4.450 | 4.490 | 4.350 | 4.440 | 4.320 | 5,668,800 |
| 2022-05-16 | 4.500 | 4.570 | 4.440 | 4.470 | 4.349 | 6,450,248 |
| 2022-05-13 | 4.440 | 4.480 | 4.370 | 4.470 | 4.349 | 7,641,350 |
| 2022-05-12 | 4.330 | 4.490 | 4.330 | 4.420 | 4.301 | 7,895,200 |
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.