Dalian Huarui Heavy Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.640 | 4.740 | 4.620 | 4.740 | 4.584 | 22,023,388 |
| 2024-04-25 | 4.710 | 4.710 | 4.610 | 4.640 | 4.487 | 18,574,338 |
| 2024-04-24 | 4.560 | 4.710 | 4.550 | 4.710 | 4.555 | 27,590,900 |
| 2024-04-23 | 4.650 | 4.660 | 4.500 | 4.540 | 4.390 | 20,760,016 |
| 2024-04-22 | 4.650 | 4.710 | 4.570 | 4.620 | 4.468 | 18,868,416 |
| 2024-04-19 | 4.700 | 4.760 | 4.650 | 4.670 | 4.516 | 23,323,888 |
| 2024-04-18 | 4.740 | 4.770 | 4.690 | 4.700 | 4.545 | 25,870,414 |
| 2024-04-17 | 4.590 | 4.790 | 4.590 | 4.780 | 4.623 | 29,719,199 |
| 2024-04-16 | 4.740 | 4.770 | 4.520 | 4.550 | 4.400 | 31,617,500 |
| 2024-04-15 | 4.680 | 4.820 | 4.640 | 4.760 | 4.603 | 31,632,449 |
| 2024-04-12 | 4.740 | 4.810 | 4.700 | 4.720 | 4.564 | 22,010,800 |
| 2024-04-11 | 4.600 | 4.770 | 4.590 | 4.730 | 4.574 | 26,040,046 |
| 2024-04-10 | 4.650 | 4.730 | 4.600 | 4.650 | 4.497 | 17,120,446 |
| 2024-04-09 | 4.650 | 4.700 | 4.620 | 4.660 | 4.506 | 14,562,987 |
| 2024-04-08 | 4.670 | 4.730 | 4.640 | 4.650 | 4.497 | 15,953,200 |
| 2024-04-03 | 4.740 | 4.770 | 4.670 | 4.710 | 4.555 | 17,456,744 |
| 2024-04-02 | 4.730 | 4.750 | 4.690 | 4.740 | 4.584 | 20,832,559 |
| 2024-04-01 | 4.680 | 4.730 | 4.660 | 4.710 | 4.555 | 22,764,048 |
| 2024-03-29 | 4.600 | 4.680 | 4.560 | 4.680 | 4.526 | 9,577,155 |
| 2024-03-28 | 4.460 | 4.640 | 4.460 | 4.590 | 4.439 | 26,748,255 |
| 2024-03-27 | 4.610 | 4.680 | 4.500 | 4.510 | 4.361 | 23,590,800 |
| 2024-03-26 | 4.600 | 4.630 | 4.530 | 4.600 | 4.448 | 24,464,083 |
| 2024-03-25 | 4.670 | 4.740 | 4.610 | 4.630 | 4.477 | 38,090,569 |
| 2024-03-22 | 4.760 | 4.910 | 4.720 | 4.750 | 4.594 | 58,952,801 |
| 2024-03-21 | 5.040 | 5.040 | 4.780 | 4.830 | 4.671 | 111,752,040 |
| 2024-03-20 | 4.850 | 4.850 | 4.740 | 4.850 | 4.690 | 37,993,349 |
| 2024-03-19 | 4.400 | 4.450 | 4.390 | 4.410 | 4.265 | 11,688,383 |
| 2024-03-18 | 4.390 | 4.420 | 4.360 | 4.410 | 4.265 | 12,039,685 |
| 2024-03-15 | 4.300 | 4.370 | 4.290 | 4.370 | 4.226 | 10,324,193 |
| 2024-03-14 | 4.350 | 4.370 | 4.270 | 4.310 | 4.168 | 9,067,294 |
| 2024-03-13 | 4.360 | 4.360 | 4.310 | 4.330 | 4.187 | 9,362,400 |
| 2024-03-12 | 4.390 | 4.400 | 4.310 | 4.350 | 4.207 | 11,428,285 |
| 2024-03-11 | 4.310 | 4.360 | 4.290 | 4.350 | 4.207 | 11,182,340 |
| 2024-03-08 | 4.330 | 4.340 | 4.280 | 4.330 | 4.187 | 9,037,245 |
| 2024-03-07 | 4.320 | 4.380 | 4.300 | 4.300 | 4.158 | 12,419,169 |
| 2024-03-06 | 4.270 | 4.340 | 4.250 | 4.310 | 4.168 | 11,795,976 |
| 2024-03-05 | 4.330 | 4.340 | 4.270 | 4.290 | 4.149 | 12,368,920 |
| 2024-03-04 | 4.340 | 4.370 | 4.280 | 4.330 | 4.187 | 16,560,100 |
| 2024-03-01 | 4.290 | 4.350 | 4.260 | 4.330 | 4.187 | 19,043,700 |
| 2024-02-29 | 4.190 | 4.290 | 4.170 | 4.290 | 4.149 | 16,841,900 |
| 2024-02-28 | 4.280 | 4.340 | 4.150 | 4.160 | 4.023 | 30,017,205 |
| 2024-02-27 | 4.240 | 4.280 | 4.200 | 4.280 | 4.139 | 16,917,370 |
| 2024-02-26 | 4.200 | 4.280 | 4.180 | 4.240 | 4.100 | 21,892,600 |
| 2024-02-23 | 4.140 | 4.150 | 4.080 | 4.130 | 3.994 | 15,055,600 |
| 2024-02-22 | 4.140 | 4.160 | 4.090 | 4.130 | 3.994 | 12,391,400 |
| 2024-02-21 | 4.060 | 4.200 | 4.040 | 4.100 | 3.965 | 16,661,600 |
| 2024-02-20 | 4.090 | 4.100 | 4.000 | 4.090 | 3.955 | 13,760,800 |
| 2024-02-19 | 4.130 | 4.130 | 4.040 | 4.090 | 3.955 | 21,069,899 |
| 2024-02-08 | 3.990 | 4.150 | 3.950 | 4.080 | 3.946 | 30,069,110 |
| 2024-02-07 | 3.700 | 3.970 | 3.690 | 3.930 | 3.801 | 31,575,204 |
| 2024-02-06 | 3.400 | 3.760 | 3.330 | 3.710 | 3.588 | 25,959,081 |
| 2024-02-05 | 3.690 | 3.710 | 3.340 | 3.430 | 3.317 | 22,793,590 |
| 2024-02-02 | 3.880 | 3.940 | 3.600 | 3.710 | 3.588 | 21,301,600 |
| 2024-02-01 | 3.930 | 3.990 | 3.860 | 3.890 | 3.762 | 14,575,200 |
| 2024-01-31 | 4.080 | 4.120 | 3.940 | 3.950 | 3.820 | 13,917,050 |
| 2024-01-30 | 4.170 | 4.250 | 4.060 | 4.100 | 3.965 | 10,185,600 |
| 2024-01-29 | 4.260 | 4.300 | 4.180 | 4.190 | 4.052 | 10,608,689 |
| 2024-01-26 | 4.230 | 4.310 | 4.220 | 4.260 | 4.120 | 10,188,000 |
| 2024-01-25 | 4.080 | 4.220 | 4.060 | 4.220 | 4.081 | 15,762,156 |
| 2024-01-24 | 3.970 | 4.070 | 3.900 | 4.070 | 3.936 | 14,182,060 |
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.