Dalian Huarui Heavy Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 8.000 | 9.120 | 7.790 | 8.730 | 8.393 | 368,177,379 |
| 2022-08-02 | 7.620 | 8.590 | 7.520 | 8.290 | 7.970 | 289,121,869 |
| 2022-08-01 | 8.040 | 8.180 | 7.820 | 7.850 | 7.547 | 151,504,204 |
| 2022-07-29 | 8.350 | 8.490 | 8.020 | 8.040 | 7.729 | 188,907,809 |
| 2022-07-28 | 8.370 | 8.850 | 8.100 | 8.610 | 8.277 | 252,288,644 |
| 2022-07-27 | 8.940 | 9.230 | 8.360 | 8.510 | 8.181 | 315,491,198 |
| 2022-07-26 | 9.190 | 9.700 | 8.600 | 9.270 | 8.912 | 307,821,706 |
| 2022-07-25 | 10.000 | 10.100 | 8.720 | 9.150 | 8.796 | 383,194,531 |
| 2022-07-22 | 8.600 | 9.530 | 8.040 | 9.530 | 9.162 | 403,817,359 |
| 2022-07-21 | 8.170 | 8.660 | 8.140 | 8.660 | 8.325 | 393,530,732 |
| 2022-07-20 | 7.110 | 7.870 | 6.900 | 7.870 | 7.566 | 344,907,080 |
| 2022-07-19 | 8.240 | 8.240 | 7.130 | 7.150 | 6.874 | 380,429,764 |
| 2022-07-18 | 7.410 | 7.940 | 7.410 | 7.940 | 7.604 | 251,004,240 |
| 2022-07-15 | 7.690 | 7.740 | 6.910 | 7.220 | 6.915 | 306,116,829 |
| 2022-07-14 | 7.760 | 8.300 | 7.100 | 7.500 | 7.183 | 382,990,988 |
| 2022-07-13 | 7.300 | 8.440 | 7.300 | 7.760 | 7.432 | 427,588,655 |
| 2022-07-12 | 6.430 | 7.670 | 6.270 | 7.670 | 7.346 | 402,559,628 |
| 2022-07-11 | 8.300 | 8.420 | 6.970 | 6.970 | 6.675 | 403,811,179 |
| 2022-07-08 | 7.140 | 7.740 | 7.140 | 7.740 | 7.413 | 165,574,321 |
| 2022-07-07 | 6.810 | 7.040 | 5.760 | 7.040 | 6.742 | 370,726,547 |
| 2022-07-06 | 6.080 | 6.400 | 6.040 | 6.400 | 6.129 | 202,065,661 |
| 2022-07-05 | 5.300 | 5.820 | 5.160 | 5.820 | 5.574 | 248,582,984 |
| 2022-07-04 | 5.060 | 5.290 | 4.950 | 5.290 | 5.066 | 126,928,431 |
| 2022-07-01 | 4.330 | 4.810 | 4.330 | 4.810 | 4.607 | 148,843,190 |
| 2022-06-30 | 4.460 | 4.530 | 4.320 | 4.370 | 4.185 | 64,569,008 |
| 2022-06-29 | 4.580 | 4.590 | 4.370 | 4.380 | 4.195 | 104,534,370 |
| 2022-06-28 | 4.570 | 4.720 | 4.550 | 4.630 | 4.434 | 109,118,174 |
| 2022-06-27 | 4.690 | 4.730 | 4.530 | 4.580 | 4.386 | 133,582,686 |
| 2022-06-24 | 4.860 | 5.060 | 4.740 | 4.820 | 4.616 | 171,515,353 |
| 2022-06-23 | 5.150 | 5.500 | 4.700 | 4.930 | 4.722 | 244,001,993 |
| 2022-06-22 | 4.790 | 5.130 | 4.600 | 5.130 | 4.913 | 186,621,198 |
| 2022-06-21 | 4.580 | 4.660 | 4.440 | 4.660 | 4.463 | 132,114,665 |
| 2022-06-20 | 4.240 | 4.240 | 4.240 | 4.240 | 4.061 | 14,517,347 |
| 2022-06-17 | 3.780 | 3.870 | 3.740 | 3.850 | 3.687 | 17,794,379 |
| 2022-06-16 | 3.880 | 3.890 | 3.800 | 3.820 | 3.659 | 17,778,359 |
| 2022-06-15 | 3.900 | 3.940 | 3.850 | 3.870 | 3.706 | 24,469,782 |
| 2022-06-14 | 3.830 | 3.910 | 3.760 | 3.910 | 3.745 | 26,076,242 |
| 2022-06-13 | 3.870 | 3.930 | 3.830 | 3.870 | 3.706 | 25,154,580 |
| 2022-06-10 | 3.820 | 3.950 | 3.810 | 3.880 | 3.716 | 33,611,786 |
| 2022-06-09 | 4.020 | 4.180 | 3.800 | 3.850 | 3.687 | 43,473,169 |
| 2022-06-08 | 4.020 | 4.080 | 3.840 | 3.940 | 3.773 | 60,379,051 |
| 2022-06-07 | 3.880 | 4.040 | 3.800 | 3.970 | 3.802 | 48,457,306 |
| 2022-06-06 | 3.800 | 3.950 | 3.790 | 3.880 | 3.716 | 29,837,653 |
| 2022-06-02 | 3.760 | 3.790 | 3.720 | 3.780 | 3.620 | 17,189,474 |
| 2022-06-01 | 3.700 | 3.770 | 3.680 | 3.770 | 3.611 | 19,569,575 |
| 2022-05-31 | 3.680 | 3.740 | 3.660 | 3.710 | 3.553 | 20,516,424 |
| 2022-05-30 | 3.630 | 3.700 | 3.610 | 3.690 | 3.534 | 20,191,022 |
| 2022-05-27 | 3.590 | 3.630 | 3.560 | 3.610 | 3.457 | 16,797,172 |
| 2022-05-26 | 3.530 | 3.610 | 3.490 | 3.580 | 3.429 | 18,106,417 |
| 2022-05-25 | 3.430 | 3.530 | 3.430 | 3.520 | 3.371 | 15,683,850 |
| 2022-05-24 | 3.610 | 3.650 | 3.430 | 3.440 | 3.295 | 21,492,288 |
| 2022-05-23 | 3.560 | 3.620 | 3.540 | 3.600 | 3.448 | 17,307,100 |
| 2022-05-20 | 3.520 | 3.560 | 3.510 | 3.550 | 3.400 | 17,593,160 |
| 2022-05-19 | 3.440 | 3.510 | 3.410 | 3.500 | 3.352 | 14,432,430 |
| 2022-05-18 | 3.470 | 3.530 | 3.450 | 3.480 | 3.333 | 15,712,811 |
| 2022-05-17 | 3.500 | 3.520 | 3.440 | 3.480 | 3.333 | 10,206,239 |
| 2022-05-16 | 3.540 | 3.550 | 3.460 | 3.490 | 3.343 | 15,944,800 |
| 2022-05-13 | 3.560 | 3.580 | 3.470 | 3.520 | 3.371 | 14,397,900 |
| 2022-05-12 | 3.480 | 3.520 | 3.410 | 3.500 | 3.352 | 16,336,301 |
| 2022-05-11 | 3.500 | 3.600 | 3.460 | 3.480 | 3.333 | 22,504,900 |
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.