Huadian Heavy Industries Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.090	6.180	6.040	6.140	5.974	15,912,200
2022-02-08	6.080	6.130	5.980	6.130	5.964	19,010,700
2022-02-07	5.880	6.110	5.780	6.080	5.916	19,875,374
2022-01-28	5.530	5.890	5.530	5.780	5.624	15,700,394
2022-01-27	5.980	5.980	5.530	5.570	5.419	19,999,100
2022-01-26	5.460	5.640	5.460	5.620	5.468	10,960,600
2022-01-25	5.700	5.750	5.430	5.440	5.293	12,408,555
2022-01-24	5.720	5.810	5.650	5.730	5.575	7,425,155
2022-01-21	5.810	5.860	5.700	5.740	5.585	9,633,655
2022-01-20	6.020	6.050	5.810	5.810	5.653	14,301,196
2022-01-19	5.980	6.090	5.930	6.020	5.857	11,745,300
2022-01-18	5.920	6.120	5.810	6.020	5.857	16,000,102
2022-01-17	5.930	6.000	5.920	5.990	5.828	8,529,255
2022-01-14	6.040	6.110	5.940	5.950	5.789	12,175,492
2022-01-13	6.180	6.210	6.040	6.040	5.877	13,207,163
2022-01-12	6.130	6.190	6.060	6.180	6.013	12,733,800
2022-01-11	6.090	6.290	6.050	6.080	5.916	16,007,500
2022-01-10	6.130	6.280	6.110	6.170	6.003	13,863,700
2022-01-07	6.430	6.440	6.130	6.140	5.974	19,813,823
2022-01-06	6.190	6.510	6.130	6.430	6.256	25,900,550
2022-01-05	6.690	6.690	6.050	6.200	6.032	41,450,150
2022-01-04	6.750	6.830	6.560	6.670	6.490	25,752,934
2021-12-31	6.900	7.210	6.760	6.780	6.597	28,744,059
2021-12-30	6.900	6.980	6.790	6.890	6.704	19,204,050
2021-12-29	6.840	7.010	6.690	6.880	6.694	21,280,518
2021-12-28	6.820	6.960	6.670	6.870	6.684	25,878,941
2021-12-27	6.950	7.070	6.700	6.890	6.704	30,129,230
2021-12-24	7.050	7.350	6.830	6.830	6.645	45,927,300
2021-12-23	7.030	7.240	7.030	7.090	6.898	33,044,550
2021-12-22	7.210	7.270	6.960	7.160	6.966	47,396,198
2021-12-21	7.600	7.620	7.110	7.290	7.093	69,435,501
2021-12-20	7.570	7.940	7.560	7.900	7.686	91,024,145
2021-12-17	6.950	7.350	6.600	7.220	7.025	84,866,127
2021-12-16	6.080	6.770	6.060	6.770	6.587	68,723,899
2021-12-15	5.940	6.300	5.910	6.150	5.984	28,894,492
2021-12-14	5.980	6.040	5.870	5.940	5.779	14,739,450
2021-12-13	6.050	6.080	5.930	5.990	5.828	13,468,350
2021-12-10	6.060	6.130	5.950	5.990	5.828	18,621,499
2021-12-09	6.150	6.370	6.060	6.120	5.955	29,195,950
2021-12-08	6.320	6.370	6.110	6.150	5.984	34,937,450
2021-12-07	6.650	6.730	6.090	6.340	6.169	61,217,805
2021-12-06	5.770	6.300	5.730	6.300	6.130	19,748,455
2021-12-03	5.560	5.810	5.560	5.730	5.575	19,561,587
2021-12-02	5.780	5.780	5.550	5.600	5.449	17,454,637
2021-12-01	5.720	5.800	5.660	5.790	5.633	12,603,300
2021-11-30	5.720	5.910	5.680	5.760	5.604	17,729,500
2021-11-29	5.600	5.790	5.530	5.680	5.526	15,623,300
2021-11-26	5.730	5.780	5.610	5.660	5.507	16,671,100
2021-11-25	6.050	6.050	5.630	5.670	5.517	37,304,950
2021-11-24	5.970	6.230	5.900	6.060	5.896	26,529,700
2021-11-23	5.990	6.060	5.890	5.910	5.750	19,793,150
2021-11-22	6.100	6.120	5.900	5.990	5.828	28,750,550
2021-11-19	6.050	6.200	5.870	5.990	5.828	38,734,501
2021-11-18	6.120	6.460	5.950	5.960	5.799	42,448,202
2021-11-17	5.900	6.160	5.820	5.970	5.809	27,626,210
2021-11-16	6.070	6.100	5.830	5.870	5.711	27,236,687
2021-11-15	5.900	6.250	5.730	6.090	5.925	44,820,218
2021-11-12	5.370	5.940	5.290	5.840	5.682	48,929,735
2021-11-11	5.460	5.500	5.320	5.400	5.254	20,104,495
2021-11-10	5.340	5.450	5.280	5.430	5.283	27,279,141

← NewerPage 20 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.