Huadian Heavy Industries Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	6.180	6.230	6.040	6.170	6.170	16,808,000
2025-04-24	6.340	6.350	6.200	6.220	6.220	12,028,000
2025-04-23	6.370	6.440	6.310	6.340	6.340	9,589,300
2025-04-22	6.390	6.390	6.290	6.360	6.360	9,213,802
2025-04-21	6.380	6.410	6.340	6.400	6.400	11,640,852
2025-04-18	6.420	6.460	6.250	6.390	6.390	15,249,450
2025-04-17	6.460	6.500	6.350	6.400	6.400	20,709,823
2025-04-16	6.450	7.040	6.380	6.500	6.500	67,922,381
2025-04-15	6.550	6.550	6.380	6.410	6.410	12,032,000
2025-04-14	6.200	6.550	6.200	6.550	6.550	28,347,600
2025-04-11	5.950	6.230	5.920	6.160	6.160	23,564,200
2025-04-10	5.970	6.050	5.850	6.000	6.000	20,243,400
2025-04-09	5.630	5.850	5.300	5.830	5.830	22,995,033
2025-04-08	5.610	5.770	5.520	5.680	5.680	21,521,950
2025-04-07	6.000	6.120	5.750	5.750	5.750	19,747,382
2025-04-03	6.360	6.500	6.320	6.390	6.390	14,229,650
2025-04-02	6.570	6.590	6.450	6.460	6.460	16,781,650
2025-04-01	6.440	6.640	6.420	6.550	6.550	22,623,209
2025-03-31	6.890	6.990	6.460	6.500	6.500	39,137,937
2025-03-28	7.020	7.170	6.910	6.990	6.990	35,745,050
2025-03-27	7.310	7.350	6.950	7.060	7.060	46,856,600
2025-03-26	7.380	7.580	7.250	7.410	7.410	58,854,197
2025-03-25	7.570	7.930	7.420	7.550	7.550	79,248,070
2025-03-24	8.000	8.360	7.610	8.240	8.240	126,483,312
2025-03-21	7.010	7.600	7.000	7.600	7.600	30,241,365
2025-03-20	6.870	6.970	6.790	6.910	6.910	14,402,576
2025-03-19	6.790	6.900	6.730	6.830	6.830	11,153,500
2025-03-18	6.880	6.900	6.780	6.800	6.800	13,784,000
2025-03-17	7.010	7.150	6.900	6.910	6.910	17,662,500
2025-03-14	6.990	7.040	6.840	6.900	6.900	17,764,601
2025-03-13	6.790	6.910	6.760	6.850	6.850	16,278,025
2025-03-12	6.690	6.880	6.680	6.820	6.820	15,156,300
2025-03-11	6.650	6.700	6.600	6.690	6.690	8,366,150
2025-03-10	6.670	6.720	6.610	6.720	6.720	10,951,400
2025-03-07	6.670	6.730	6.590	6.660	6.660	14,938,800
2025-03-06	6.510	6.880	6.500	6.670	6.670	22,453,757
2025-03-05	6.470	6.510	6.390	6.510	6.510	6,930,600
2025-03-04	6.440	6.490	6.300	6.490	6.490	9,285,650
2025-03-03	6.450	6.580	6.400	6.430	6.430	9,752,684
2025-02-28	6.530	6.580	6.410	6.430	6.430	11,759,097
2025-02-27	6.670	6.720	6.460	6.570	6.570	12,461,850
2025-02-26	6.560	6.740	6.560	6.690	6.690	12,019,197
2025-02-25	6.550	6.640	6.550	6.560	6.560	8,034,300
2025-02-24	6.660	6.710	6.560	6.640	6.640	11,545,923
2025-02-21	6.590	6.770	6.560	6.650	6.650	14,163,034
2025-02-20	6.540	6.580	6.460	6.570	6.570	10,442,800
2025-02-19	6.410	6.650	6.410	6.540	6.540	14,076,050
2025-02-18	6.660	6.670	6.400	6.440	6.440	17,599,500
2025-02-17	6.670	6.720	6.510	6.640	6.640	17,915,950
2025-02-14	6.720	6.800	6.650	6.660	6.660	13,708,130
2025-02-13	6.950	7.010	6.750	6.760	6.760	16,916,400
2025-02-12	6.820	7.050	6.800	6.990	6.990	19,146,825
2025-02-11	6.880	6.900	6.750	6.830	6.830	10,462,200
2025-02-10	6.880	6.920	6.790	6.860	6.860	13,903,250
2025-02-07	6.760	6.980	6.750	6.870	6.870	18,541,950
2025-02-06	6.710	6.830	6.540	6.830	6.830	20,125,900
2025-02-05	6.740	6.810	6.650	6.720	6.720	13,811,900
2025-01-27	7.090	7.120	6.720	6.720	6.720	19,708,450
2025-01-24	6.980	7.230	6.900	7.100	7.100	17,952,086
2025-01-23	7.090	7.290	6.970	6.990	6.990	19,324,050

← NewerPage 7 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.