Huadian Heavy Industries Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.090 | 9.160 | 8.860 | 8.960 | 8.960 | 20,263,266 |
| 2026-01-19 | 8.700 | 9.180 | 8.690 | 9.070 | 9.070 | 39,904,781 |
| 2026-01-16 | 8.810 | 8.980 | 8.710 | 8.730 | 8.730 | 19,965,487 |
| 2026-01-15 | 8.900 | 9.040 | 8.630 | 8.740 | 8.740 | 24,743,417 |
| 2026-01-14 | 9.000 | 9.170 | 8.800 | 8.920 | 8.920 | 38,514,289 |
| 2026-01-13 | 8.860 | 9.280 | 8.690 | 9.020 | 9.020 | 49,931,364 |
| 2026-01-12 | 8.950 | 9.100 | 8.790 | 8.840 | 8.840 | 54,121,500 |
| 2026-01-09 | 8.300 | 9.200 | 8.300 | 8.930 | 8.930 | 84,930,514 |
| 2026-01-08 | 8.180 | 8.550 | 8.150 | 8.360 | 8.360 | 26,017,900 |
| 2026-01-07 | 8.090 | 8.270 | 8.040 | 8.200 | 8.200 | 22,183,783 |
| 2026-01-06 | 7.880 | 8.180 | 7.830 | 8.150 | 8.150 | 24,915,635 |
| 2026-01-05 | 7.840 | 8.020 | 7.770 | 7.860 | 7.860 | 16,449,750 |
| 2025-12-31 | 7.940 | 7.980 | 7.730 | 7.840 | 7.840 | 16,629,050 |
| 2025-12-30 | 8.080 | 8.130 | 7.950 | 7.950 | 7.950 | 17,027,510 |
| 2025-12-29 | 8.050 | 8.250 | 7.980 | 8.160 | 8.160 | 24,425,147 |
| 2025-12-26 | 8.200 | 8.250 | 7.950 | 8.050 | 8.050 | 24,183,500 |
| 2025-12-25 | 7.920 | 8.100 | 7.860 | 8.010 | 8.010 | 14,798,482 |
| 2025-12-24 | 7.880 | 8.000 | 7.780 | 7.930 | 7.930 | 10,594,600 |
| 2025-12-23 | 7.980 | 8.040 | 7.810 | 7.860 | 7.860 | 11,136,700 |
| 2025-12-22 | 7.920 | 8.100 | 7.890 | 8.010 | 8.010 | 16,452,352 |
| 2025-12-19 | 7.860 | 8.050 | 7.830 | 7.880 | 7.880 | 18,339,200 |
| 2025-12-18 | 7.820 | 7.890 | 7.760 | 7.870 | 7.870 | 15,650,300 |
| 2025-12-17 | 7.860 | 7.940 | 7.690 | 7.910 | 7.910 | 15,292,700 |
| 2025-12-16 | 8.220 | 8.220 | 7.870 | 7.900 | 7.900 | 22,353,561 |
| 2025-12-15 | 8.160 | 8.330 | 8.100 | 8.230 | 8.230 | 30,557,082 |
| 2025-12-12 | 7.870 | 8.040 | 7.850 | 8.000 | 8.000 | 18,023,250 |
| 2025-12-11 | 7.900 | 8.050 | 7.810 | 7.880 | 7.880 | 22,497,076 |
| 2025-12-10 | 7.790 | 7.790 | 7.650 | 7.780 | 7.780 | 10,996,728 |
| 2025-12-09 | 7.720 | 7.830 | 7.670 | 7.800 | 7.800 | 13,695,964 |
| 2025-12-08 | 7.760 | 7.880 | 7.740 | 7.780 | 7.780 | 15,415,400 |
| 2025-12-05 | 7.610 | 7.830 | 7.590 | 7.780 | 7.780 | 11,843,121 |
| 2025-12-04 | 7.710 | 7.760 | 7.600 | 7.610 | 7.610 | 10,001,328 |
| 2025-12-03 | 7.690 | 7.850 | 7.640 | 7.750 | 7.750 | 16,437,210 |
| 2025-12-02 | 7.740 | 7.760 | 7.590 | 7.690 | 7.690 | 13,036,172 |
| 2025-12-01 | 7.540 | 7.950 | 7.500 | 7.770 | 7.770 | 30,872,208 |
| 2025-11-28 | 7.220 | 7.590 | 7.190 | 7.540 | 7.540 | 28,822,602 |
| 2025-11-27 | 7.220 | 7.310 | 7.200 | 7.220 | 7.220 | 8,499,500 |
| 2025-11-26 | 7.270 | 7.340 | 7.210 | 7.280 | 7.280 | 12,979,900 |
| 2025-11-25 | 7.230 | 7.400 | 7.170 | 7.290 | 7.290 | 17,824,900 |
| 2025-11-24 | 7.160 | 7.320 | 7.040 | 7.170 | 7.170 | 19,356,950 |
| 2025-11-21 | 7.460 | 7.540 | 7.140 | 7.150 | 7.150 | 25,570,200 |
| 2025-11-20 | 7.660 | 7.850 | 7.480 | 7.570 | 7.570 | 22,171,548 |
| 2025-11-19 | 7.420 | 7.770 | 7.300 | 7.590 | 7.590 | 35,481,581 |
| 2025-11-18 | 7.750 | 7.760 | 7.370 | 7.420 | 7.420 | 28,838,500 |
| 2025-11-17 | 7.930 | 7.980 | 7.610 | 7.760 | 7.760 | 36,968,664 |
| 2025-11-14 | 8.210 | 8.220 | 7.980 | 8.020 | 8.020 | 37,010,200 |
| 2025-11-13 | 7.920 | 8.370 | 7.820 | 8.210 | 8.210 | 67,081,700 |
| 2025-11-12 | 8.230 | 8.310 | 7.880 | 7.990 | 7.990 | 56,809,681 |
| 2025-11-11 | 8.510 | 8.660 | 8.220 | 8.330 | 8.330 | 99,044,625 |
| 2025-11-10 | 8.490 | 8.490 | 8.340 | 8.490 | 8.490 | 39,316,075 |
| 2025-11-07 | 7.710 | 7.950 | 7.680 | 7.720 | 7.720 | 19,910,900 |
| 2025-11-06 | 7.820 | 7.970 | 7.750 | 7.790 | 7.790 | 31,827,297 |
| 2025-11-05 | 7.530 | 7.830 | 7.450 | 7.760 | 7.760 | 35,975,699 |
| 2025-11-04 | 7.470 | 7.620 | 7.440 | 7.570 | 7.570 | 17,602,150 |
| 2025-11-03 | 7.420 | 7.550 | 7.320 | 7.470 | 7.470 | 17,897,903 |
| 2025-10-31 | 7.560 | 7.630 | 7.420 | 7.420 | 7.420 | 22,060,100 |
| 2025-10-30 | 7.560 | 7.740 | 7.520 | 7.660 | 7.660 | 23,020,034 |
| 2025-10-29 | 7.490 | 7.760 | 7.480 | 7.580 | 7.580 | 17,944,150 |
| 2025-10-28 | 7.710 | 7.720 | 7.590 | 7.600 | 7.600 | 14,741,400 |
| 2025-10-27 | 7.500 | 7.720 | 7.490 | 7.670 | 7.670 | 18,190,682 |
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.