Huadian Heavy Industries Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.830 | 5.940 | 5.780 | 5.870 | 5.870 | 13,834,900 |
| 2024-10-29 | 5.870 | 6.030 | 5.810 | 5.830 | 5.830 | 25,157,458 |
| 2024-10-28 | 5.620 | 5.810 | 5.610 | 5.800 | 5.800 | 14,463,965 |
| 2024-10-25 | 5.600 | 5.690 | 5.540 | 5.610 | 5.610 | 14,574,496 |
| 2024-10-24 | 5.540 | 5.590 | 5.420 | 5.580 | 5.580 | 12,600,865 |
| 2024-10-23 | 5.370 | 5.630 | 5.350 | 5.520 | 5.520 | 20,149,450 |
| 2024-10-22 | 5.180 | 5.400 | 5.150 | 5.350 | 5.350 | 18,329,468 |
| 2024-10-21 | 5.190 | 5.210 | 5.120 | 5.150 | 5.150 | 13,031,350 |
| 2024-10-18 | 5.100 | 5.250 | 5.060 | 5.180 | 5.180 | 13,901,457 |
| 2024-10-17 | 5.200 | 5.260 | 5.110 | 5.110 | 5.110 | 7,969,650 |
| 2024-10-16 | 5.260 | 5.290 | 5.150 | 5.200 | 5.200 | 9,453,300 |
| 2024-10-15 | 5.330 | 5.380 | 5.250 | 5.260 | 5.260 | 7,649,938 |
| 2024-10-14 | 5.270 | 5.360 | 5.210 | 5.330 | 5.330 | 8,499,250 |
| 2024-10-11 | 5.450 | 5.450 | 5.210 | 5.260 | 5.260 | 10,320,357 |
| 2024-10-10 | 5.300 | 5.520 | 5.190 | 5.400 | 5.400 | 17,168,055 |
| 2024-10-09 | 5.700 | 5.700 | 5.250 | 5.270 | 5.270 | 22,313,855 |
| 2024-10-08 | 6.160 | 6.160 | 5.580 | 5.800 | 5.800 | 31,433,973 |
| 2024-09-30 | 5.380 | 5.710 | 5.250 | 5.600 | 5.600 | 32,246,513 |
| 2024-09-27 | 5.090 | 5.200 | 5.050 | 5.190 | 5.190 | 7,167,100 |
| 2024-09-26 | 4.890 | 5.010 | 4.870 | 5.010 | 5.010 | 7,146,641 |
| 2024-09-25 | 4.850 | 5.010 | 4.850 | 4.890 | 4.890 | 8,677,400 |
| 2024-09-24 | 4.670 | 4.840 | 4.640 | 4.830 | 4.830 | 9,411,850 |
| 2024-09-23 | 4.610 | 4.670 | 4.610 | 4.640 | 4.640 | 2,330,200 |
| 2024-09-20 | 4.660 | 4.680 | 4.610 | 4.640 | 4.640 | 3,417,893 |
| 2024-09-19 | 4.540 | 4.680 | 4.520 | 4.660 | 4.660 | 5,784,343 |
| 2024-09-18 | 4.620 | 4.630 | 4.480 | 4.530 | 4.530 | 3,595,393 |
| 2024-09-13 | 4.650 | 4.660 | 4.600 | 4.610 | 4.610 | 2,695,100 |
| 2024-09-12 | 4.560 | 4.660 | 4.560 | 4.620 | 4.620 | 4,003,693 |
| 2024-09-11 | 4.570 | 4.620 | 4.530 | 4.560 | 4.560 | 2,919,600 |
| 2024-09-10 | 4.610 | 4.640 | 4.500 | 4.580 | 4.580 | 4,319,793 |
| 2024-09-09 | 4.610 | 4.680 | 4.590 | 4.610 | 4.610 | 2,912,350 |
| 2024-09-06 | 4.750 | 4.750 | 4.640 | 4.650 | 4.650 | 3,502,793 |
| 2024-09-05 | 4.740 | 4.780 | 4.700 | 4.730 | 4.730 | 4,077,400 |
| 2024-09-04 | 4.710 | 4.800 | 4.670 | 4.730 | 4.730 | 4,498,800 |
| 2024-09-03 | 4.680 | 4.730 | 4.650 | 4.700 | 4.700 | 3,435,000 |
| 2024-09-02 | 4.760 | 4.770 | 4.670 | 4.680 | 4.680 | 5,957,000 |
| 2024-08-30 | 4.680 | 4.790 | 4.630 | 4.740 | 4.740 | 6,962,400 |
| 2024-08-29 | 4.610 | 4.800 | 4.550 | 4.680 | 4.680 | 7,686,300 |
| 2024-08-28 | 4.600 | 4.680 | 4.560 | 4.610 | 4.610 | 4,574,351 |
| 2024-08-27 | 4.730 | 4.730 | 4.590 | 4.610 | 4.610 | 5,615,200 |
| 2024-08-26 | 4.550 | 4.750 | 4.540 | 4.710 | 4.710 | 8,357,910 |
| 2024-08-23 | 4.820 | 4.850 | 4.540 | 4.600 | 4.600 | 17,216,400 |
| 2024-08-22 | 4.790 | 4.910 | 4.770 | 4.870 | 4.870 | 10,608,800 |
| 2024-08-21 | 4.710 | 4.780 | 4.700 | 4.730 | 4.730 | 4,939,200 |
| 2024-08-20 | 4.830 | 4.930 | 4.700 | 4.750 | 4.750 | 10,001,250 |
| 2024-08-19 | 4.670 | 4.790 | 4.640 | 4.770 | 4.770 | 6,169,200 |
| 2024-08-16 | 4.810 | 4.830 | 4.650 | 4.670 | 4.670 | 5,936,350 |
| 2024-08-15 | 4.780 | 4.820 | 4.720 | 4.810 | 4.810 | 3,659,600 |
| 2024-08-14 | 4.800 | 4.850 | 4.780 | 4.780 | 4.780 | 4,227,200 |
| 2024-08-13 | 4.760 | 4.810 | 4.690 | 4.800 | 4.800 | 4,662,700 |
| 2024-08-12 | 4.760 | 4.830 | 4.720 | 4.760 | 4.760 | 5,179,800 |
| 2024-08-09 | 4.760 | 4.800 | 4.740 | 4.760 | 4.760 | 2,922,250 |
| 2024-08-08 | 4.770 | 4.820 | 4.710 | 4.750 | 4.750 | 2,856,100 |
| 2024-08-07 | 4.760 | 4.840 | 4.740 | 4.790 | 4.790 | 3,244,108 |
| 2024-08-06 | 4.720 | 4.790 | 4.710 | 4.760 | 4.760 | 3,044,800 |
| 2024-08-05 | 4.830 | 4.880 | 4.710 | 4.710 | 4.710 | 5,459,600 |
| 2024-08-02 | 4.880 | 4.930 | 4.800 | 4.820 | 4.820 | 5,203,550 |
| 2024-08-01 | 4.920 | 4.940 | 4.870 | 4.880 | 4.880 | 4,034,100 |
| 2024-07-31 | 4.750 | 4.920 | 4.750 | 4.900 | 4.900 | 6,894,592 |
| 2024-07-30 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 3,807,747 |
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.