Dalian Huarui Heavy Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5.050 | 5.170 | 5.030 | 5.120 | 4.922 | 20,916,680 |
| 2023-04-28 | 4.980 | 5.060 | 4.970 | 5.050 | 4.855 | 16,371,753 |
| 2023-04-27 | 5.010 | 5.040 | 4.960 | 4.980 | 4.788 | 17,558,645 |
| 2023-04-26 | 5.020 | 5.070 | 5.000 | 5.030 | 4.836 | 14,575,612 |
| 2023-04-25 | 5.040 | 5.090 | 4.960 | 5.010 | 4.816 | 18,121,591 |
| 2023-04-24 | 5.040 | 5.090 | 4.880 | 5.060 | 4.865 | 23,573,117 |
| 2023-04-21 | 5.020 | 5.120 | 5.020 | 5.040 | 4.845 | 18,607,269 |
| 2023-04-20 | 5.080 | 5.090 | 5.010 | 5.030 | 4.836 | 16,961,900 |
| 2023-04-19 | 5.100 | 5.100 | 5.050 | 5.080 | 4.884 | 16,410,865 |
| 2023-04-18 | 5.150 | 5.150 | 5.080 | 5.080 | 4.884 | 18,867,406 |
| 2023-04-17 | 5.100 | 5.150 | 5.100 | 5.140 | 4.941 | 13,968,232 |
| 2023-04-14 | 5.130 | 5.140 | 5.110 | 5.120 | 4.922 | 14,196,629 |
| 2023-04-13 | 5.190 | 5.190 | 5.110 | 5.120 | 4.922 | 20,942,455 |
| 2023-04-12 | 5.150 | 5.200 | 5.130 | 5.190 | 4.989 | 15,699,308 |
| 2023-04-11 | 5.140 | 5.170 | 5.110 | 5.150 | 4.951 | 10,155,802 |
| 2023-04-10 | 5.200 | 5.230 | 5.130 | 5.140 | 4.941 | 14,102,000 |
| 2023-04-07 | 5.150 | 5.190 | 5.140 | 5.180 | 4.980 | 13,980,098 |
| 2023-04-06 | 5.170 | 5.190 | 5.130 | 5.160 | 4.961 | 11,933,599 |
| 2023-04-04 | 5.230 | 5.240 | 5.150 | 5.170 | 4.970 | 15,021,442 |
| 2023-04-03 | 5.180 | 5.240 | 5.160 | 5.220 | 5.018 | 14,253,858 |
| 2023-03-31 | 5.150 | 5.190 | 5.140 | 5.180 | 4.980 | 10,234,248 |
| 2023-03-30 | 5.120 | 5.190 | 5.110 | 5.160 | 4.961 | 12,115,835 |
| 2023-03-29 | 5.220 | 5.240 | 5.110 | 5.140 | 4.941 | 18,357,067 |
| 2023-03-28 | 5.300 | 5.310 | 5.220 | 5.240 | 5.038 | 15,649,170 |
| 2023-03-27 | 5.290 | 5.330 | 5.270 | 5.290 | 5.086 | 14,838,387 |
| 2023-03-24 | 5.310 | 5.320 | 5.270 | 5.290 | 5.086 | 12,392,558 |
| 2023-03-23 | 5.330 | 5.330 | 5.280 | 5.310 | 5.105 | 13,271,145 |
| 2023-03-22 | 5.370 | 5.380 | 5.300 | 5.330 | 5.124 | 18,244,660 |
| 2023-03-21 | 5.300 | 5.370 | 5.280 | 5.350 | 5.143 | 19,821,009 |
| 2023-03-20 | 5.280 | 5.290 | 5.240 | 5.260 | 5.057 | 16,884,065 |
| 2023-03-17 | 5.260 | 5.310 | 5.220 | 5.270 | 5.066 | 20,021,694 |
| 2023-03-16 | 5.310 | 5.320 | 5.200 | 5.210 | 5.009 | 21,691,102 |
| 2023-03-15 | 5.270 | 5.380 | 5.270 | 5.350 | 5.143 | 25,478,815 |
| 2023-03-14 | 5.310 | 5.340 | 5.200 | 5.240 | 5.038 | 24,389,969 |
| 2023-03-13 | 5.410 | 5.420 | 5.300 | 5.350 | 5.143 | 35,835,508 |
| 2023-03-10 | 5.710 | 5.710 | 5.460 | 5.460 | 5.249 | 64,802,017 |
| 2023-03-09 | 5.830 | 6.030 | 5.700 | 5.720 | 5.499 | 87,350,919 |
| 2023-03-08 | 5.590 | 5.590 | 5.520 | 5.560 | 5.345 | 24,499,283 |
| 2023-03-07 | 5.830 | 5.830 | 5.610 | 5.610 | 5.393 | 41,262,709 |
| 2023-03-06 | 5.750 | 5.890 | 5.740 | 5.850 | 5.624 | 55,312,759 |
| 2023-03-03 | 5.650 | 5.840 | 5.630 | 5.740 | 5.518 | 36,519,952 |
| 2023-03-02 | 5.720 | 5.750 | 5.640 | 5.650 | 5.432 | 20,288,300 |
| 2023-03-01 | 5.690 | 5.730 | 5.640 | 5.720 | 5.499 | 15,476,455 |
| 2023-02-28 | 5.720 | 5.730 | 5.610 | 5.690 | 5.470 | 16,552,000 |
| 2023-02-27 | 5.790 | 5.820 | 5.680 | 5.690 | 5.470 | 19,751,500 |
| 2023-02-24 | 5.840 | 5.850 | 5.770 | 5.790 | 5.566 | 16,540,666 |
| 2023-02-23 | 5.870 | 5.890 | 5.770 | 5.810 | 5.586 | 22,341,403 |
| 2023-02-22 | 5.740 | 5.890 | 5.730 | 5.860 | 5.634 | 36,488,102 |
| 2023-02-21 | 5.730 | 5.790 | 5.700 | 5.790 | 5.566 | 23,656,574 |
| 2023-02-20 | 5.630 | 5.790 | 5.590 | 5.760 | 5.537 | 31,122,859 |
| 2023-02-17 | 5.670 | 5.700 | 5.600 | 5.640 | 5.422 | 20,147,139 |
| 2023-02-16 | 5.780 | 5.820 | 5.600 | 5.660 | 5.441 | 32,193,452 |
| 2023-02-15 | 5.850 | 5.870 | 5.770 | 5.780 | 5.557 | 25,659,526 |
| 2023-02-14 | 5.900 | 5.940 | 5.820 | 5.850 | 5.624 | 34,230,200 |
| 2023-02-13 | 5.860 | 5.980 | 5.820 | 5.920 | 5.691 | 55,547,031 |
| 2023-02-10 | 5.860 | 5.860 | 5.760 | 5.800 | 5.576 | 28,410,122 |
| 2023-02-09 | 5.760 | 5.900 | 5.760 | 5.880 | 5.653 | 36,865,587 |
| 2023-02-08 | 5.840 | 5.900 | 5.750 | 5.780 | 5.557 | 26,268,556 |
| 2023-02-07 | 5.720 | 5.830 | 5.710 | 5.830 | 5.605 | 26,123,490 |
| 2023-02-06 | 5.700 | 5.780 | 5.660 | 5.720 | 5.499 | 19,275,481 |
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.