Dalian Huarui Heavy Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.920	3.980	3.840	3.960	3.830	14,487,492
2024-01-22	4.150	4.160	3.870	3.920	3.791	17,000,821
2024-01-19	4.190	4.200	4.120	4.130	3.994	12,007,287
2024-01-18	4.360	4.370	4.080	4.200	4.062	22,152,300
2024-01-17	4.470	4.490	4.370	4.370	4.226	6,967,400
2024-01-16	4.500	4.520	4.430	4.480	4.332	7,954,000
2024-01-15	4.530	4.550	4.490	4.500	4.352	7,510,504
2024-01-12	4.540	4.580	4.520	4.540	4.390	9,123,247
2024-01-11	4.440	4.530	4.440	4.520	4.371	8,921,643
2024-01-10	4.490	4.520	4.410	4.450	4.303	7,685,039
2024-01-09	4.450	4.520	4.420	4.470	4.323	10,600,420
2024-01-08	4.530	4.550	4.440	4.440	4.294	9,428,084
2024-01-05	4.640	4.640	4.530	4.560	4.410	8,879,400
2024-01-04	4.630	4.650	4.600	4.630	4.477	7,323,000
2024-01-03	4.670	4.670	4.600	4.650	4.497	11,897,075
2024-01-02	4.570	4.680	4.550	4.650	4.497	16,264,002
2023-12-29	4.490	4.570	4.490	4.570	4.419	8,373,521
2023-12-28	4.380	4.510	4.370	4.510	4.361	11,394,000
2023-12-27	4.360	4.410	4.330	4.400	4.255	5,753,300
2023-12-26	4.420	4.420	4.330	4.360	4.216	5,184,500
2023-12-25	4.430	4.450	4.380	4.400	4.255	7,427,602
2023-12-22	4.450	4.480	4.420	4.450	4.303	7,148,200
2023-12-21	4.400	4.470	4.330	4.460	4.313	7,982,601
2023-12-20	4.440	4.490	4.400	4.400	4.255	6,490,400
2023-12-19	4.510	4.510	4.430	4.450	4.303	5,439,100
2023-12-18	4.530	4.540	4.470	4.480	4.332	6,237,941
2023-12-15	4.580	4.600	4.530	4.540	4.390	6,079,700
2023-12-14	4.570	4.610	4.550	4.580	4.429	9,005,900
2023-12-13	4.540	4.600	4.540	4.560	4.410	7,646,500
2023-12-12	4.490	4.570	4.490	4.560	4.410	6,684,508
2023-12-11	4.400	4.520	4.360	4.520	4.371	10,396,721
2023-12-08	4.490	4.540	4.420	4.420	4.274	16,054,623
2023-12-07	4.530	4.700	4.480	4.550	4.400	18,512,002
2023-12-06	4.540	4.560	4.500	4.530	4.381	6,584,000
2023-12-05	4.610	4.620	4.530	4.530	4.381	8,394,200
2023-12-04	4.620	4.640	4.590	4.620	4.468	7,604,102
2023-12-01	4.620	4.630	4.580	4.620	4.468	7,001,436
2023-11-30	4.630	4.660	4.580	4.620	4.468	8,044,700
2023-11-29	4.680	4.680	4.620	4.620	4.468	7,289,700
2023-11-28	4.630	4.670	4.580	4.660	4.506	10,317,026
2023-11-27	4.580	4.650	4.570	4.630	4.477	11,478,900
2023-11-24	4.630	4.650	4.570	4.590	4.439	9,152,200
2023-11-23	4.580	4.650	4.570	4.650	4.497	8,628,613
2023-11-22	4.610	4.650	4.590	4.590	4.439	7,423,200
2023-11-21	4.680	4.680	4.610	4.620	4.468	9,700,400
2023-11-20	4.650	4.690	4.620	4.670	4.516	10,551,153
2023-11-17	4.580	4.640	4.570	4.640	4.487	7,406,739
2023-11-16	4.630	4.640	4.590	4.590	4.439	7,305,200
2023-11-15	4.660	4.660	4.610	4.640	4.487	9,076,617
2023-11-14	4.620	4.650	4.610	4.640	4.487	9,158,146
2023-11-13	4.560	4.620	4.540	4.620	4.468	11,329,700
2023-11-10	4.530	4.570	4.500	4.550	4.400	8,062,231
2023-11-09	4.590	4.590	4.530	4.540	4.390	8,170,000
2023-11-08	4.630	4.630	4.550	4.580	4.429	9,783,680
2023-11-07	4.630	4.650	4.600	4.610	4.458	9,456,932
2023-11-06	4.600	4.650	4.590	4.640	4.487	9,732,000
2023-11-03	4.580	4.610	4.570	4.590	4.439	6,135,000
2023-11-02	4.610	4.620	4.540	4.550	4.400	6,195,301
2023-11-01	4.590	4.610	4.540	4.580	4.429	7,137,632
2023-10-31	4.600	4.600	4.530	4.570	4.419	10,412,100

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.