Dalian Huarui Heavy Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.000 | 4.060 | 3.960 | 4.030 | 3.929 | 8,920,070 |
| 2024-07-24 | 4.000 | 4.040 | 3.950 | 3.980 | 3.880 | 10,624,400 |
| 2024-07-23 | 4.090 | 4.110 | 4.000 | 4.000 | 3.899 | 9,347,600 |
| 2024-07-22 | 4.090 | 4.120 | 4.070 | 4.090 | 3.987 | 7,933,400 |
| 2024-07-19 | 4.090 | 4.110 | 4.050 | 4.090 | 3.987 | 8,003,800 |
| 2024-07-18 | 4.060 | 4.100 | 4.030 | 4.090 | 3.987 | 9,471,629 |
| 2024-07-17 | 4.140 | 4.140 | 4.060 | 4.090 | 3.987 | 9,063,800 |
| 2024-07-16 | 4.150 | 4.170 | 4.100 | 4.130 | 4.026 | 7,993,300 |
| 2024-07-15 | 4.180 | 4.200 | 4.140 | 4.160 | 4.055 | 6,940,400 |
| 2024-07-12 | 4.230 | 4.240 | 4.170 | 4.210 | 4.104 | 7,907,600 |
| 2024-07-11 | 4.150 | 4.230 | 4.150 | 4.220 | 4.114 | 10,894,091 |
| 2024-07-10 | 4.130 | 4.170 | 4.100 | 4.100 | 3.997 | 6,881,800 |
| 2024-07-09 | 4.040 | 4.160 | 4.010 | 4.140 | 4.036 | 13,084,266 |
| 2024-07-08 | 4.160 | 4.170 | 4.060 | 4.080 | 3.977 | 10,952,100 |
| 2024-07-05 | 4.120 | 4.200 | 4.120 | 4.180 | 4.075 | 9,207,900 |
| 2024-07-04 | 4.240 | 4.270 | 4.140 | 4.170 | 4.065 | 10,408,900 |
| 2024-07-03 | 4.290 | 4.300 | 4.220 | 4.230 | 4.124 | 10,704,258 |
| 2024-07-02 | 4.300 | 4.320 | 4.260 | 4.300 | 4.192 | 9,685,037 |
| 2024-07-01 | 4.250 | 4.320 | 4.220 | 4.320 | 4.211 | 14,349,900 |
| 2024-06-28 | 4.150 | 4.310 | 4.140 | 4.270 | 4.163 | 19,087,145 |
| 2024-06-27 | 4.170 | 4.250 | 4.150 | 4.180 | 4.075 | 16,813,787 |
| 2024-06-26 | 4.260 | 4.310 | 4.080 | 4.220 | 4.114 | 30,366,832 |
| 2024-06-25 | 4.130 | 4.260 | 4.110 | 4.260 | 4.153 | 15,754,935 |
| 2024-06-24 | 4.250 | 4.270 | 4.090 | 4.130 | 4.026 | 13,602,500 |
| 2024-06-21 | 4.290 | 4.350 | 4.260 | 4.290 | 4.182 | 12,034,028 |
| 2024-06-20 | 4.470 | 4.480 | 4.280 | 4.300 | 4.192 | 15,190,900 |
| 2024-06-19 | 4.570 | 4.590 | 4.450 | 4.470 | 4.358 | 13,656,692 |
| 2024-06-18 | 4.540 | 4.590 | 4.530 | 4.560 | 4.445 | 12,449,545 |
| 2024-06-17 | 4.530 | 4.630 | 4.510 | 4.580 | 4.465 | 12,946,200 |
| 2024-06-14 | 4.500 | 4.580 | 4.480 | 4.560 | 4.445 | 12,358,074 |
| 2024-06-13 | 4.500 | 4.520 | 4.440 | 4.500 | 4.387 | 13,041,325 |
| 2024-06-12 | 4.410 | 4.510 | 4.410 | 4.500 | 4.387 | 11,260,400 |
| 2024-06-11 | 4.420 | 4.430 | 4.360 | 4.400 | 4.289 | 9,123,335 |
| 2024-06-07 | 4.370 | 4.460 | 4.340 | 4.430 | 4.319 | 12,594,783 |
| 2024-06-06 | 4.490 | 4.520 | 4.330 | 4.380 | 4.236 | 15,619,263 |
| 2024-06-05 | 4.570 | 4.580 | 4.500 | 4.500 | 4.352 | 9,749,300 |
| 2024-06-04 | 4.550 | 4.590 | 4.480 | 4.590 | 4.439 | 10,368,884 |
| 2024-06-03 | 4.630 | 4.650 | 4.510 | 4.530 | 4.381 | 15,341,900 |
| 2024-05-31 | 4.610 | 4.760 | 4.610 | 4.660 | 4.506 | 13,761,500 |
| 2024-05-30 | 4.560 | 4.610 | 4.550 | 4.580 | 4.429 | 7,173,600 |
| 2024-05-29 | 4.570 | 4.630 | 4.560 | 4.580 | 4.429 | 8,414,300 |
| 2024-05-28 | 4.620 | 4.640 | 4.580 | 4.590 | 4.439 | 8,052,600 |
| 2024-05-27 | 4.590 | 4.670 | 4.590 | 4.640 | 4.487 | 10,367,600 |
| 2024-05-24 | 4.570 | 4.640 | 4.560 | 4.590 | 4.439 | 7,703,102 |
| 2024-05-23 | 4.670 | 4.680 | 4.560 | 4.580 | 4.429 | 13,546,100 |
| 2024-05-22 | 4.700 | 4.740 | 4.660 | 4.670 | 4.516 | 11,948,000 |
| 2024-05-21 | 4.770 | 4.780 | 4.700 | 4.720 | 4.564 | 12,352,200 |
| 2024-05-20 | 4.770 | 4.840 | 4.750 | 4.790 | 4.632 | 14,123,010 |
| 2024-05-17 | 4.730 | 4.760 | 4.690 | 4.760 | 4.603 | 12,984,800 |
| 2024-05-16 | 4.780 | 4.810 | 4.720 | 4.740 | 4.584 | 12,900,850 |
| 2024-05-15 | 4.860 | 4.860 | 4.770 | 4.770 | 4.613 | 12,371,102 |
| 2024-05-14 | 4.830 | 4.890 | 4.830 | 4.850 | 4.690 | 12,722,121 |
| 2024-05-13 | 4.810 | 4.890 | 4.770 | 4.850 | 4.690 | 16,184,700 |
| 2024-05-10 | 4.890 | 4.890 | 4.800 | 4.850 | 4.690 | 13,841,788 |
| 2024-05-09 | 4.770 | 4.870 | 4.770 | 4.860 | 4.700 | 13,263,928 |
| 2024-05-08 | 4.870 | 4.880 | 4.770 | 4.770 | 4.613 | 16,645,794 |
| 2024-05-07 | 4.860 | 4.920 | 4.840 | 4.880 | 4.719 | 20,200,841 |
| 2024-05-06 | 4.860 | 4.920 | 4.840 | 4.860 | 4.700 | 26,593,109 |
| 2024-04-30 | 4.790 | 4.820 | 4.760 | 4.800 | 4.642 | 19,758,000 |
| 2024-04-29 | 4.740 | 4.800 | 4.720 | 4.800 | 4.642 | 22,300,900 |
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.