Huadian Heavy Industries Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	6.650	6.750	6.620	6.700	6.700	14,964,400
2025-07-23	6.840	6.890	6.670	6.690	6.690	23,760,972
2025-07-22	6.750	6.820	6.640	6.810	6.810	24,884,900
2025-07-21	6.590	6.780	6.550	6.720	6.720	27,772,103
2025-07-18	6.400	6.450	6.380	6.450	6.450	8,767,500
2025-07-17	6.420	6.450	6.370	6.400	6.400	9,106,900
2025-07-16	6.430	6.490	6.380	6.400	6.400	11,533,000
2025-07-15	6.630	6.660	6.430	6.470	6.470	18,281,149
2025-07-14	6.650	6.680	6.600	6.630	6.630	12,015,600
2025-07-11	6.780	6.890	6.590	6.640	6.640	23,528,518
2025-07-10	6.500	7.050	6.500	6.770	6.770	37,927,430
2025-07-09	6.460	6.730	6.460	6.540	6.540	31,359,200
2025-07-08	6.980	6.980	6.540	6.600	6.600	45,041,007
2025-07-07	6.400	6.430	6.260	6.350	6.350	12,396,250
2025-07-04	6.310	6.410	6.250	6.280	6.280	13,200,976
2025-07-03	6.360	6.360	6.250	6.280	6.280	18,096,000
2025-07-02	6.250	6.490	6.190	6.410	6.410	39,407,329
2025-07-01	6.080	6.120	6.060	6.120	6.120	6,019,600
2025-06-30	6.100	6.130	6.080	6.100	6.100	5,577,400
2025-06-27	6.140	6.180	6.100	6.100	6.100	6,710,900
2025-06-26	6.120	6.160	6.090	6.120	6.120	6,937,000
2025-06-25	6.090	6.120	6.040	6.120	6.120	6,058,000
2025-06-24	5.980	6.090	5.970	6.080	6.080	6,025,800
2025-06-23	5.820	5.990	5.820	5.980	5.980	5,283,750
2025-06-20	6.000	6.020	5.870	5.890	5.890	6,511,500
2025-06-19	6.120	6.120	5.960	5.990	5.990	8,757,401
2025-06-18	6.100	6.180	6.080	6.120	6.120	6,270,800
2025-06-17	6.130	6.130	6.080	6.120	6.120	4,354,050
2025-06-16	6.060	6.130	6.050	6.110	6.110	3,392,000
2025-06-13	6.150	6.180	6.060	6.080	6.080	7,804,750
2025-06-12	6.170	6.180	6.110	6.150	6.150	7,317,800
2025-06-11	6.220	6.230	6.180	6.190	6.190	8,379,600
2025-06-10	6.260	6.430	6.160	6.210	6.210	19,225,650
2025-06-09	6.240	6.290	6.230	6.280	6.280	7,296,951
2025-06-06	6.230	6.260	6.200	6.220	6.220	5,466,500
2025-06-05	6.260	6.270	6.200	6.230	6.230	5,573,900
2025-06-04	6.220	6.280	6.200	6.240	6.240	5,311,000
2025-06-03	6.200	6.230	6.170	6.190	6.190	6,475,600
2025-05-30	6.360	6.380	6.210	6.220	6.220	8,720,633
2025-05-29	6.250	6.400	6.250	6.370	6.370	10,454,200
2025-05-28	6.260	6.380	6.260	6.300	6.300	8,276,000
2025-05-27	6.270	6.290	6.190	6.290	6.290	7,439,100
2025-05-26	6.160	6.290	6.120	6.270	6.270	11,262,787
2025-05-23	6.270	6.380	6.200	6.210	6.210	12,795,300
2025-05-22	6.280	6.310	6.190	6.200	6.200	6,770,200
2025-05-21	6.390	6.400	6.260	6.280	6.280	9,550,750
2025-05-20	6.350	6.430	6.280	6.400	6.400	13,594,500
2025-05-19	6.200	6.320	6.150	6.270	6.270	9,779,100
2025-05-16	6.130	6.450	6.110	6.240	6.240	27,962,501
2025-05-15	6.190	6.210	6.110	6.110	6.110	6,090,050
2025-05-14	6.240	6.250	6.140	6.210	6.210	8,839,400
2025-05-13	6.390	6.420	6.230	6.230	6.230	7,988,000
2025-05-12	6.250	6.290	6.210	6.290	6.290	9,630,800
2025-05-09	6.380	6.380	6.200	6.220	6.220	10,864,200
2025-05-08	6.250	6.430	6.230	6.370	6.370	16,822,700
2025-05-07	6.260	6.310	6.200	6.270	6.270	11,825,300
2025-05-06	6.070	6.250	6.070	6.200	6.200	11,084,000
2025-04-30	6.080	6.130	6.010	6.010	6.010	7,226,200
2025-04-29	6.030	6.090	6.000	6.040	6.040	7,757,901
2025-04-28	6.160	6.190	6.000	6.030	6.030	13,813,201

← NewerPage 6 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.