Huadian Heavy Industries Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	7.550	7.580	7.440	7.500	7.500	12,557,700
2025-10-23	7.440	7.590	7.410	7.560	7.560	13,777,100
2025-10-22	7.600	7.620	7.490	7.520	7.520	12,887,872
2025-10-21	7.280	7.660	7.280	7.610	7.610	23,908,846
2025-10-20	7.270	7.370	7.220	7.330	7.330	13,069,378
2025-10-17	7.450	7.530	7.180	7.190	7.190	20,646,174
2025-10-16	7.800	7.800	7.400	7.440	7.440	28,149,466
2025-10-15	7.530	7.770	7.390	7.770	7.770	43,518,850
2025-10-14	7.460	7.680	7.350	7.410	7.410	38,977,650
2025-10-13	7.080	7.330	7.030	7.290	7.290	19,699,350
2025-10-10	7.130	7.300	7.100	7.300	7.300	19,696,960
2025-10-09	7.140	7.260	7.130	7.150	7.150	13,836,220
2025-09-30	7.230	7.250	7.070	7.180	7.180	15,689,388
2025-09-29	7.030	7.440	6.990	7.230	7.230	25,018,932
2025-09-26	6.770	7.040	6.750	6.940	6.940	13,404,550
2025-09-25	6.900	6.960	6.830	6.830	6.830	9,479,950
2025-09-24	6.840	6.910	6.780	6.910	6.910	8,008,370
2025-09-23	6.930	6.960	6.670	6.860	6.860	13,392,800
2025-09-22	6.950	6.960	6.840	6.930	6.930	8,706,200
2025-09-19	7.010	7.070	6.910	6.940	6.940	13,390,901
2025-09-18	7.210	7.320	6.920	7.030	7.030	22,809,567
2025-09-17	7.180	7.250	7.130	7.220	7.220	11,517,282
2025-09-16	7.240	7.290	7.110	7.150	7.150	18,413,700
2025-09-15	7.230	7.360	7.200	7.300	7.300	14,429,100
2025-09-12	7.340	7.360	7.180	7.260	7.260	28,085,464
2025-09-11	7.450	7.460	7.260	7.380	7.380	25,400,727
2025-09-10	7.530	7.590	7.340	7.380	7.380	31,212,995
2025-09-09	7.550	7.690	7.380	7.660	7.660	44,059,298
2025-09-08	7.230	7.780	7.180	7.680	7.680	62,280,792
2025-09-05	7.020	7.270	6.930	7.270	7.270	42,385,630
2025-09-04	7.070	7.260	6.890	7.120	7.120	56,051,070
2025-09-03	6.990	7.630	6.950	7.270	7.270	76,731,217
2025-09-02	6.800	7.060	6.630	6.940	6.940	25,661,790
2025-09-01	6.890	6.890	6.770	6.810	6.810	12,765,800
2025-08-29	6.800	6.910	6.760	6.900	6.900	16,616,721
2025-08-28	6.760	6.850	6.550	6.790	6.790	18,185,899
2025-08-27	6.960	6.980	6.750	6.760	6.760	19,328,795
2025-08-26	7.000	7.040	6.920	6.960	6.960	18,230,000
2025-08-25	6.980	7.090	6.900	7.010	7.010	35,214,462
2025-08-22	6.760	6.810	6.720	6.800	6.800	10,125,683
2025-08-21	6.810	6.810	6.730	6.760	6.760	9,301,213
2025-08-20	6.740	6.780	6.700	6.780	6.780	8,861,400
2025-08-19	6.800	6.810	6.740	6.750	6.750	10,548,300
2025-08-18	6.850	6.870	6.750	6.770	6.770	13,177,800
2025-08-15	6.700	6.820	6.690	6.770	6.770	13,366,028
2025-08-14	6.840	6.950	6.720	6.720	6.720	18,840,962
2025-08-13	6.700	6.850	6.630	6.790	6.790	18,289,000
2025-08-12	6.660	6.700	6.630	6.670	6.670	8,429,620
2025-08-11	6.680	6.680	6.600	6.660	6.660	10,590,202
2025-08-08	6.580	6.630	6.530	6.610	6.610	9,044,312
2025-08-07	6.580	6.590	6.510	6.550	6.550	5,682,200
2025-08-06	6.540	6.600	6.520	6.580	6.580	7,964,300
2025-08-05	6.490	6.540	6.480	6.540	6.540	6,178,800
2025-08-04	6.430	6.490	6.360	6.490	6.490	6,254,750
2025-08-01	6.430	6.470	6.420	6.440	6.440	7,227,670
2025-07-31	6.510	6.530	6.420	6.440	6.440	9,028,300
2025-07-30	6.540	6.600	6.490	6.520	6.520	7,640,900
2025-07-29	6.600	6.610	6.490	6.580	6.580	8,925,450
2025-07-28	6.590	6.620	6.550	6.600	6.600	7,538,732
2025-07-25	6.700	6.710	6.600	6.610	6.610	12,649,197

← NewerPage 5 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.