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
2023-07-31	4.980	5.050	4.970	5.050	4.884	14,193,837
2023-07-28	4.920	4.990	4.880	4.980	4.816	13,237,658
2023-07-27	4.950	4.980	4.930	4.940	4.777	9,493,694
2023-07-26	4.970	4.980	4.920	4.940	4.777	8,290,500
2023-07-25	4.940	4.980	4.930	4.970	4.806	10,259,546
2023-07-24	4.880	4.930	4.870	4.910	4.748	7,252,258
2023-07-21	4.940	4.960	4.890	4.900	4.739	11,475,944
2023-07-20	5.000	5.020	4.940	4.960	4.797	9,888,200
2023-07-19	5.030	5.030	4.950	4.980	4.816	9,528,500
2023-07-18	5.000	5.040	4.960	5.020	4.855	8,680,790
2023-07-17	5.030	5.030	4.960	5.000	4.835	9,508,018
2023-07-14	5.080	5.090	5.010	5.020	4.855	16,776,018
2023-07-13	5.060	5.150	5.050	5.080	4.913	18,539,167
2023-07-12	5.180	5.180	5.060	5.070	4.903	26,743,750
2023-07-11	5.100	5.360	5.060	5.170	5.000	39,021,533
2023-07-10	5.100	5.130	5.060	5.100	4.932	10,459,428
2023-07-07	5.080	5.130	5.060	5.100	4.932	12,121,468
2023-07-06	5.100	5.130	5.080	5.100	4.903	13,598,508
2023-07-05	5.130	5.180	5.110	5.120	4.922	13,141,231
2023-07-04	5.150	5.220	5.120	5.150	4.951	17,255,998
2023-07-03	5.180	5.210	5.130	5.150	4.951	20,280,554
2023-06-30	5.130	5.180	5.090	5.140	4.941	24,886,254
2023-06-29	5.030	5.220	5.020	5.180	4.980	38,030,464
2023-06-28	5.010	5.040	4.940	5.040	4.845	14,856,794
2023-06-27	4.940	5.040	4.900	5.030	4.836	17,725,665
2023-06-26	4.970	5.010	4.900	4.920	4.730	16,600,600
2023-06-21	5.000	5.060	4.970	4.970	4.778	16,604,051
2023-06-20	4.930	5.050	4.910	5.010	4.816	21,400,421
2023-06-19	4.930	4.990	4.800	4.960	4.768	21,963,630
2023-06-16	4.870	4.950	4.870	4.920	4.730	14,636,774
2023-06-15	4.820	4.890	4.810	4.870	4.682	12,894,066
2023-06-14	4.760	4.850	4.750	4.820	4.634	13,856,557
2023-06-13	4.770	4.810	4.750	4.760	4.576	7,871,921
2023-06-12	4.730	4.820	4.710	4.790	4.605	10,827,220
2023-06-09	4.730	4.760	4.700	4.740	4.557	8,344,103
2023-06-08	4.800	4.810	4.700	4.730	4.547	13,017,409
2023-06-07	4.810	4.870	4.780	4.800	4.615	8,654,200
2023-06-06	4.930	4.950	4.810	4.820	4.634	13,379,651
2023-06-05	4.980	4.990	4.930	4.940	4.749	8,216,883
2023-06-02	4.910	4.980	4.900	4.970	4.778	11,855,748
2023-06-01	4.900	4.930	4.860	4.890	4.701	8,668,592
2023-05-31	4.920	4.930	4.890	4.900	4.711	8,344,081
2023-05-30	4.930	4.970	4.880	4.920	4.730	10,835,422
2023-05-29	4.970	5.000	4.920	4.930	4.740	8,984,838
2023-05-26	5.000	5.010	4.900	4.970	4.778	13,176,095
2023-05-25	5.050	5.100	4.960	5.000	4.807	19,966,607
2023-05-24	5.050	5.110	5.050	5.070	4.874	10,176,216
2023-05-23	5.160	5.160	5.070	5.070	4.874	11,925,614
2023-05-22	5.130	5.160	5.110	5.140	4.941	9,477,882
2023-05-19	5.170	5.170	5.110	5.120	4.922	11,881,299
2023-05-18	5.180	5.220	5.150	5.170	4.970	15,197,693
2023-05-17	5.100	5.200	5.060	5.190	4.989	21,695,366
2023-05-16	5.170	5.220	5.110	5.130	4.932	16,731,729
2023-05-15	5.150	5.210	5.090	5.190	4.989	23,028,481
2023-05-12	5.200	5.210	5.120	5.160	4.961	18,026,398
2023-05-11	5.280	5.280	5.180	5.220	5.018	20,629,321
2023-05-10	5.300	5.340	5.230	5.280	5.076	36,933,665
2023-05-09	5.170	5.460	5.120	5.380	5.172	72,101,537
2023-05-08	5.120	5.190	5.110	5.170	4.970	29,260,104
2023-05-05	5.120	5.130	5.060	5.120	4.922	13,795,505

← NewerPage 14 of 21 · 1,218 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.