Dalian Huarui Heavy Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.200 | 5.210 | 5.080 | 5.110 | 5.110 | 28,028,400 |
| 2026-10-19 | 5.140 | 5.240 | 5.120 | 5.200 | 5.200 | 20,882,639 |
| 2026-10-16 | 5.170 | 5.250 | 5.140 | 5.180 | 5.180 | 25,109,594 |
| 2026-10-15 | 5.230 | 5.270 | 5.100 | 5.120 | 5.120 | 33,444,535 |
| 2026-10-14 | 5.400 | 5.450 | 5.320 | 5.330 | 5.330 | 23,949,424 |
| 2026-10-13 | 5.330 | 5.450 | 5.250 | 5.420 | 5.420 | 32,209,973 |
| 2026-10-12 | 5.410 | 5.500 | 5.340 | 5.380 | 5.380 | 31,874,633 |
| 2026-10-09 | 5.410 | 5.460 | 5.310 | 5.410 | 5.410 | 33,096,227 |
| 2026-10-08 | 5.330 | 5.440 | 5.320 | 5.390 | 5.390 | 27,132,184 |
| 2026-09-30 | 5.280 | 5.360 | 5.280 | 5.330 | 5.330 | 20,502,605 |
| 2026-09-29 | 5.220 | 5.300 | 5.210 | 5.270 | 5.270 | 18,307,008 |
| 2026-09-28 | 5.390 | 5.400 | 5.190 | 5.210 | 5.210 | 30,338,316 |
| 2026-09-24 | 5.350 | 5.440 | 5.350 | 5.410 | 5.410 | 24,429,775 |
| 2026-09-23 | 5.450 | 5.480 | 5.360 | 5.380 | 5.380 | 28,014,543 |
| 2026-09-22 | 5.550 | 5.550 | 5.420 | 5.450 | 5.450 | 41,336,117 |
| 2026-09-21 | 5.550 | 5.590 | 5.510 | 5.560 | 5.560 | 41,671,602 |
| 2026-09-18 | 5.480 | 5.600 | 5.440 | 5.570 | 5.570 | 57,973,312 |
| 2026-09-17 | 5.470 | 5.560 | 5.340 | 5.500 | 5.500 | 64,784,051 |
| 2026-09-16 | 5.500 | 5.560 | 5.460 | 5.530 | 5.530 | 49,477,301 |
| 2026-09-15 | 5.550 | 5.600 | 5.460 | 5.530 | 5.530 | 53,608,535 |
| 2026-09-14 | 5.600 | 5.700 | 5.510 | 5.560 | 5.560 | 65,575,852 |
| 2026-09-11 | 5.760 | 5.760 | 5.570 | 5.680 | 5.680 | 129,233,711 |
| 2026-09-10 | 5.340 | 5.890 | 5.290 | 5.890 | 5.890 | 87,169,445 |
| 2026-09-09 | 5.310 | 5.360 | 5.280 | 5.350 | 5.350 | 19,488,805 |
| 2026-09-08 | 5.180 | 5.330 | 5.180 | 5.310 | 5.310 | 25,248,225 |
| 2026-09-07 | 5.180 | 5.210 | 5.150 | 5.190 | 5.190 | 13,914,630 |
| 2026-09-04 | 5.160 | 5.240 | 5.160 | 5.170 | 5.170 | 20,556,752 |
| 2026-09-03 | 5.200 | 5.210 | 5.140 | 5.140 | 5.140 | 16,529,266 |
| 2026-09-02 | 5.240 | 5.240 | 5.170 | 5.190 | 5.190 | 15,993,055 |
| 2026-09-01 | 5.200 | 5.290 | 5.200 | 5.250 | 5.250 | 17,433,912 |
| 2026-08-31 | 5.240 | 5.260 | 5.180 | 5.220 | 5.220 | 16,843,877 |
| 2026-08-28 | 5.210 | 5.270 | 5.190 | 5.250 | 5.250 | 15,021,993 |
| 2026-08-27 | 5.230 | 5.230 | 5.170 | 5.210 | 5.210 | 16,136,500 |
| 2026-08-26 | 5.140 | 5.250 | 5.130 | 5.230 | 5.230 | 19,267,908 |
| 2026-08-25 | 5.100 | 5.160 | 5.090 | 5.140 | 5.140 | 16,177,994 |
| 2026-08-24 | 5.170 | 5.200 | 5.090 | 5.100 | 5.100 | 19,070,500 |
| 2026-08-21 | 5.210 | 5.210 | 5.140 | 5.160 | 5.160 | 13,954,907 |
| 2026-08-20 | 5.180 | 5.240 | 5.160 | 5.210 | 5.210 | 13,053,976 |
| 2026-08-19 | 5.250 | 5.270 | 5.150 | 5.160 | 5.160 | 20,846,871 |
| 2026-08-18 | 5.340 | 5.340 | 5.240 | 5.270 | 5.270 | 19,736,568 |
| 2026-08-17 | 5.330 | 5.350 | 5.280 | 5.340 | 5.340 | 15,617,250 |
| 2026-08-14 | 5.350 | 5.380 | 5.310 | 5.340 | 5.340 | 12,324,700 |
| 2026-08-13 | 5.440 | 5.450 | 5.340 | 5.350 | 5.350 | 17,762,199 |
| 2026-08-12 | 5.400 | 5.430 | 5.370 | 5.390 | 5.390 | 15,793,642 |
| 2026-08-11 | 5.400 | 5.430 | 5.360 | 5.380 | 5.380 | 15,335,184 |
| 2026-08-10 | 5.360 | 5.450 | 5.330 | 5.410 | 5.410 | 20,397,877 |
| 2026-08-07 | 5.340 | 5.390 | 5.260 | 5.350 | 5.350 | 23,581,615 |
| 2026-08-06 | 5.400 | 5.420 | 5.300 | 5.340 | 5.340 | 18,949,172 |
| 2026-08-05 | 5.460 | 5.470 | 5.370 | 5.400 | 5.400 | 20,605,301 |
| 2026-08-04 | 5.550 | 5.560 | 5.440 | 5.450 | 5.450 | 23,304,639 |
| 2026-08-03 | 5.440 | 5.550 | 5.420 | 5.530 | 5.530 | 22,704,703 |
| 2026-07-31 | 5.420 | 5.490 | 5.350 | 5.410 | 5.410 | 25,959,920 |
| 2026-07-30 | 5.360 | 5.450 | 5.350 | 5.420 | 5.420 | 25,055,809 |
| 2026-07-29 | 5.240 | 5.390 | 5.230 | 5.370 | 5.370 | 27,692,428 |
| 2026-07-28 | 5.220 | 5.250 | 5.160 | 5.230 | 5.230 | 18,154,699 |
| 2026-07-27 | 5.120 | 5.250 | 5.110 | 5.220 | 5.220 | 20,490,516 |
| 2026-07-24 | 5.220 | 5.280 | 5.130 | 5.130 | 5.130 | 23,199,432 |
| 2026-07-23 | 5.110 | 5.260 | 5.080 | 5.240 | 5.240 | 33,228,355 |
| 2026-07-22 | 5.150 | 5.200 | 5.060 | 5.110 | 5.110 | 32,786,559 |
| 2026-07-21 | 5.120 | 5.250 | 5.110 | 5.190 | 5.190 | 31,915,203 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0950 CNY |
| 2025-06-06 | 0.0500 CNY |
| 2024-06-07 | 0.0350 CNY |
| 2023-07-07 | 0.0300 CNY |
| 2022-07-19 | 0.0300 CNY |
| 2021-06-11 | 0.0350 CNY |
| 2020-06-12 | 0.0300 CNY |
| 2019-07-26 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.