Huadian Heavy Industries Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.480	4.560	4.380	4.390	4.271	9,817,500
2022-05-10	4.340	4.470	4.290	4.470	4.349	10,469,700
2022-05-09	4.240	4.430	4.210	4.370	4.252	7,907,800
2022-05-06	4.310	4.310	4.190	4.240	4.125	8,526,650
2022-05-05	4.410	4.470	4.310	4.370	4.252	8,987,500
2022-04-29	4.220	4.390	4.190	4.360	4.242	10,757,692
2022-04-28	4.270	4.320	4.090	4.170	4.057	10,224,500
2022-04-27	4.000	4.300	4.000	4.270	4.155	16,147,342
2022-04-26	4.260	4.330	3.970	4.000	3.892	16,515,948
2022-04-25	4.580	4.580	4.260	4.260	4.145	21,465,463
2022-04-22	4.750	4.870	4.730	4.730	4.602	16,179,800
2022-04-21	5.600	5.640	5.230	5.250	5.108	17,055,950
2022-04-20	5.910	5.910	5.570	5.640	5.488	18,071,600
2022-04-19	5.560	5.900	5.550	5.890	5.731	14,095,242
2022-04-18	5.580	5.670	5.490	5.590	5.439	9,408,650
2022-04-15	5.680	5.890	5.600	5.650	5.497	11,680,550
2022-04-14	5.840	5.900	5.650	5.700	5.546	13,578,000
2022-04-13	6.030	6.040	5.810	5.840	5.682	10,942,442
2022-04-12	5.990	6.080	5.750	6.080	5.916	15,942,000
2022-04-11	5.980	6.280	5.880	6.060	5.896	24,028,200
2022-04-08	5.860	6.120	5.860	5.950	5.789	13,485,250
2022-04-07	5.990	6.180	5.860	5.860	5.702	14,421,150
2022-04-06	5.850	6.280	5.820	6.060	5.896	14,403,201
2022-04-01	5.950	5.990	5.840	5.900	5.741	8,024,850
2022-03-31	5.920	6.000	5.870	5.940	5.779	11,609,750
2022-03-30	5.880	5.990	5.860	5.920	5.760	10,816,063
2022-03-29	6.080	6.100	5.810	5.880	5.721	12,574,914
2022-03-28	5.780	6.070	5.730	5.990	5.828	18,686,450
2022-03-25	5.940	6.090	5.790	5.820	5.663	23,967,439
2022-03-24	6.600	6.600	6.000	6.030	5.867	48,683,350
2022-03-23	5.550	6.030	5.540	6.030	5.867	10,265,100
2022-03-22	5.500	5.520	5.410	5.480	5.332	7,627,400
2022-03-21	5.570	5.640	5.390	5.470	5.322	9,255,900
2022-03-18	5.490	5.600	5.440	5.570	5.419	6,061,300
2022-03-17	5.540	5.630	5.500	5.520	5.371	8,738,700
2022-03-16	5.270	5.540	5.200	5.500	5.351	12,611,950
2022-03-15	5.700	5.730	5.230	5.240	5.098	15,790,400
2022-03-14	5.880	5.960	5.690	5.700	5.546	10,108,700
2022-03-11	6.000	6.000	5.780	5.930	5.770	10,608,350
2022-03-10	6.180	6.200	6.000	6.000	5.838	10,874,300
2022-03-09	5.990	6.110	5.710	6.050	5.886	13,910,200
2022-03-08	6.210	6.290	5.970	5.970	5.809	13,193,900
2022-03-07	6.380	6.410	6.180	6.220	6.052	14,142,100
2022-03-04	6.520	6.530	6.370	6.410	6.237	14,377,100
2022-03-03	6.580	6.610	6.480	6.530	6.353	12,359,723
2022-03-02	6.400	6.580	6.400	6.520	6.344	16,590,400
2022-03-01	6.280	6.520	6.250	6.490	6.315	23,814,073
2022-02-28	6.160	6.280	6.030	6.280	6.110	18,517,175
2022-02-25	5.910	6.250	5.900	6.180	6.013	19,964,799
2022-02-24	6.130	6.180	5.790	5.890	5.731	18,920,314
2022-02-23	6.100	6.180	6.100	6.120	5.955	9,161,091
2022-02-22	6.200	6.340	6.120	6.140	5.974	15,752,200
2022-02-21	6.180	6.210	6.120	6.200	6.032	9,731,700
2022-02-18	6.120	6.250	6.110	6.200	6.032	9,566,950
2022-02-17	6.220	6.280	6.130	6.170	6.003	9,829,513
2022-02-16	6.170	6.360	6.120	6.230	6.062	11,093,700
2022-02-15	6.260	6.260	6.110	6.160	5.993	9,586,650
2022-02-14	6.140	6.280	6.000	6.260	6.091	12,247,950
2022-02-11	6.350	6.350	6.210	6.220	6.052	14,653,426
2022-02-10	6.170	6.380	6.110	6.370	6.198	23,141,242

← NewerPage 19 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.