Huadian Heavy Industries Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	7.090	7.290	6.970	6.990	6.990	19,324,050
2025-01-22	7.370	7.420	6.940	6.960	6.960	29,650,092
2025-01-21	7.360	7.520	7.210	7.440	7.440	25,410,808
2025-01-20	7.340	7.490	7.290	7.340	7.340	22,461,014
2025-01-17	7.290	7.500	7.160	7.300	7.300	19,901,450
2025-01-16	7.120	7.430	7.000	7.350	7.350	32,150,197
2025-01-15	7.330	7.590	7.040	7.140	7.140	44,914,118
2025-01-14	6.550	7.170	6.520	7.170	7.170	41,761,731
2025-01-13	6.650	6.800	6.400	6.520	6.520	32,841,568
2025-01-10	7.350	7.400	6.750	6.900	6.900	57,749,186
2025-01-09	7.650	7.740	7.400	7.500	7.500	47,159,906
2025-01-08	7.360	7.900	7.330	7.900	7.900	79,094,162
2025-01-07	7.520	7.920	7.250	7.580	7.580	86,068,835
2025-01-06	6.750	7.480	6.530	7.480	7.480	56,482,979
2025-01-03	6.750	7.070	6.520	6.800	6.800	38,158,113
2025-01-02	6.730	6.850	6.550	6.710	6.710	24,355,068
2024-12-31	6.890	6.940	6.670	6.760	6.760	26,396,777
2024-12-30	6.710	7.120	6.540	6.930	6.930	50,717,962
2024-12-27	6.130	6.710	6.080	6.710	6.710	36,883,817
2024-12-26	6.150	6.180	6.080	6.100	6.100	6,302,800
2024-12-25	6.300	6.300	6.070	6.150	6.150	7,435,800
2024-12-24	6.090	6.280	6.090	6.270	6.270	9,504,100
2024-12-23	6.250	6.280	6.100	6.130	6.130	8,509,300
2024-12-20	6.280	6.320	6.230	6.250	6.250	6,935,027
2024-12-19	6.260	6.330	6.190	6.270	6.270	6,205,842
2024-12-18	6.250	6.380	6.250	6.320	6.320	7,078,900
2024-12-17	6.480	6.490	6.180	6.250	6.250	13,968,850
2024-12-16	6.540	6.630	6.430	6.480	6.480	8,362,000
2024-12-13	6.680	6.680	6.520	6.540	6.540	8,412,800
2024-12-12	6.660	6.690	6.570	6.660	6.660	7,866,850
2024-12-11	6.480	6.700	6.480	6.660	6.660	13,177,723
2024-12-10	6.700	6.760	6.480	6.510	6.510	16,100,000
2024-12-09	6.750	6.770	6.500	6.570	6.570	12,970,400
2024-12-06	6.800	6.810	6.700	6.730	6.730	10,917,300
2024-12-05	6.710	6.750	6.660	6.740	6.740	7,661,900
2024-12-04	6.800	6.800	6.670	6.700	6.700	10,679,150
2024-12-03	6.840	6.930	6.710	6.810	6.810	15,557,950
2024-12-02	6.700	6.870	6.610	6.830	6.830	20,438,600
2024-11-29	6.520	6.690	6.430	6.680	6.680	18,728,135
2024-11-28	6.400	6.590	6.340	6.460	6.460	14,665,635
2024-11-27	6.160	6.440	6.040	6.410	6.410	16,568,682
2024-11-26	6.530	6.560	6.210	6.230	6.230	22,174,400
2024-11-25	6.520	6.560	6.390	6.500	6.500	18,848,517
2024-11-22	6.660	6.710	6.440	6.460	6.460	26,046,724
2024-11-21	6.230	6.800	6.180	6.690	6.690	40,128,896
2024-11-20	6.070	6.260	6.060	6.250	6.250	16,670,567
2024-11-19	5.990	6.080	5.910	6.080	6.080	12,679,033
2024-11-18	6.150	6.190	5.950	5.990	5.990	18,716,960
2024-11-15	6.160	6.340	6.010	6.160	6.160	27,192,973
2024-11-14	6.130	6.240	6.090	6.160	6.160	17,403,806
2024-11-13	6.000	6.180	5.970	6.140	6.140	15,367,001
2024-11-12	6.100	6.140	5.960	5.990	5.990	12,176,906
2024-11-11	5.980	6.150	5.970	6.130	6.130	14,524,761
2024-11-08	6.150	6.230	6.000	6.000	6.000	17,698,776
2024-11-07	5.930	6.150	5.870	6.110	6.110	20,864,788
2024-11-06	5.920	5.940	5.830	5.900	5.900	12,490,400
2024-11-05	5.900	5.950	5.860	5.920	5.920	13,239,631
2024-11-04	5.760	5.920	5.760	5.900	5.900	12,431,587
2024-11-01	6.010	6.040	5.740	5.770	5.770	17,819,550
2024-10-31	5.960	6.000	5.870	5.980	5.980	15,111,450

← NewerPage 8 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.