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
2023-10-30	4.590	4.650	4.570	4.600	4.448	12,638,146
2023-10-27	4.480	4.560	4.460	4.550	4.400	9,715,069
2023-10-26	4.440	4.490	4.380	4.490	4.342	10,078,425
2023-10-25	4.380	4.460	4.370	4.440	4.294	11,065,024
2023-10-24	4.310	4.360	4.280	4.340	4.197	8,758,860
2023-10-23	4.390	4.400	4.270	4.280	4.139	9,520,681
2023-10-20	4.400	4.450	4.380	4.400	4.255	7,493,300
2023-10-19	4.400	4.480	4.390	4.410	4.265	8,364,918
2023-10-18	4.540	4.540	4.430	4.440	4.294	10,718,400
2023-10-17	4.600	4.610	4.520	4.540	4.390	8,453,000
2023-10-16	4.630	4.640	4.560	4.590	4.439	8,697,165
2023-10-13	4.640	4.650	4.600	4.630	4.477	7,488,500
2023-10-12	4.660	4.670	4.610	4.660	4.506	7,370,869
2023-10-11	4.690	4.710	4.620	4.630	4.477	10,833,701
2023-10-10	4.710	4.750	4.680	4.690	4.535	8,474,869
2023-10-09	4.710	4.730	4.690	4.710	4.555	8,480,100
2023-09-28	4.730	4.760	4.700	4.720	4.564	8,506,680
2023-09-27	4.700	4.810	4.660	4.740	4.584	16,855,194
2023-09-26	4.690	4.700	4.640	4.670	4.516	9,756,400
2023-09-25	4.650	4.730	4.640	4.690	4.535	14,385,870
2023-09-22	4.590	4.660	4.580	4.650	4.497	7,958,470
2023-09-21	4.570	4.610	4.560	4.590	4.439	6,691,770
2023-09-20	4.640	4.660	4.580	4.590	4.439	7,536,238
2023-09-19	4.670	4.680	4.630	4.650	4.497	5,170,904
2023-09-18	4.630	4.690	4.610	4.680	4.526	6,772,004
2023-09-15	4.670	4.680	4.630	4.650	4.497	6,352,000
2023-09-14	4.690	4.710	4.630	4.650	4.497	8,289,764
2023-09-13	4.750	4.760	4.670	4.700	4.545	8,184,600
2023-09-12	4.720	4.780	4.700	4.750	4.594	7,243,624
2023-09-11	4.670	4.750	4.630	4.720	4.564	8,837,912
2023-09-08	4.650	4.680	4.640	4.660	4.506	5,590,100
2023-09-07	4.750	4.750	4.650	4.650	4.497	9,120,300
2023-09-06	4.740	4.770	4.710	4.760	4.603	5,885,993
2023-09-05	4.760	4.780	4.730	4.740	4.584	6,371,310
2023-09-04	4.710	4.790	4.700	4.780	4.623	9,933,200
2023-09-01	4.730	4.740	4.680	4.710	4.555	6,497,500
2023-08-31	4.730	4.750	4.680	4.700	4.545	6,418,900
2023-08-30	4.750	4.790	4.720	4.720	4.564	9,149,754
2023-08-29	4.650	4.750	4.640	4.740	4.584	11,449,769
2023-08-28	4.760	4.810	4.650	4.670	4.516	16,968,951
2023-08-25	4.600	4.670	4.560	4.580	4.429	8,890,200
2023-08-24	4.700	4.730	4.640	4.640	4.487	9,442,000
2023-08-23	4.770	4.770	4.700	4.710	4.555	8,345,844
2023-08-22	4.780	4.820	4.700	4.760	4.603	14,208,800
2023-08-21	4.840	4.880	4.790	4.790	4.632	7,522,000
2023-08-18	4.900	4.900	4.830	4.830	4.671	7,465,565
2023-08-17	4.840	4.900	4.770	4.900	4.739	11,352,528
2023-08-16	4.840	4.890	4.820	4.840	4.681	7,136,800
2023-08-15	4.880	4.900	4.820	4.850	4.690	7,325,102
2023-08-14	4.880	4.900	4.810	4.890	4.729	8,590,709
2023-08-11	4.940	4.950	4.890	4.890	4.729	9,088,600
2023-08-10	4.920	4.970	4.920	4.940	4.777	7,055,048
2023-08-09	4.950	4.970	4.920	4.930	4.768	8,482,100
2023-08-08	5.020	5.040	4.940	4.960	4.797	12,983,700
2023-08-07	5.050	5.060	5.020	5.030	4.864	9,034,700
2023-08-04	5.100	5.100	5.040	5.060	4.893	9,172,374
2023-08-03	5.070	5.090	5.040	5.080	4.913	9,416,338
2023-08-02	5.070	5.100	5.050	5.070	4.903	10,157,014
2023-08-01	5.060	5.080	5.030	5.080	4.913	13,154,260
2023-07-31	4.980	5.050	4.970	5.050	4.884	14,193,837

← NewerPage 13 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.