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
2026-07-21	5.120	5.250	5.110	5.190	5.190	31,915,203
2026-07-20	5.090	5.210	5.060	5.120	5.120	28,223,881
2026-07-17	5.180	5.260	5.060	5.060	5.060	23,923,553
2026-07-16	5.170	5.240	5.140	5.190	5.190	16,159,826
2026-07-15	5.090	5.200	5.070	5.190	5.190	20,355,400
2026-07-14	5.020	5.110	4.970	5.100	5.100	20,551,119
2026-07-13	5.190	5.230	5.030	5.040	5.040	23,064,600
2026-07-10	5.070	5.300	5.040	5.200	5.200	24,068,816
2026-07-09	5.130	5.170	5.000	5.120	5.120	21,452,301
2026-07-08	5.180	5.240	5.120	5.150	5.150	15,988,841
2026-07-07	5.400	5.420	5.180	5.190	5.190	21,976,637
2026-07-06	5.500	5.520	5.370	5.400	5.400	26,501,408
2026-07-03	5.330	5.470	5.310	5.440	5.440	25,980,719
2026-07-02	5.360	5.430	5.300	5.320	5.320	20,705,100
2026-07-01	5.280	5.380	5.280	5.370	5.370	21,964,203
2026-06-30	5.250	5.300	5.210	5.280	5.280	17,102,969
2026-06-29	5.300	5.340	5.160	5.270	5.270	21,760,000
2026-06-26	5.360	5.390	5.240	5.330	5.330	22,512,225
2026-06-25	5.410	5.510	5.360	5.390	5.390	16,743,504
2026-06-24	5.480	5.510	5.360	5.430	5.430	24,108,566
2026-06-23	5.690	5.810	5.520	5.550	5.550	38,346,145
2026-06-22	5.430	5.560	5.310	5.550	5.550	23,806,684
2026-06-18	5.580	5.580	5.440	5.450	5.450	18,061,230
2026-06-17	5.680	5.710	5.550	5.590	5.590	16,064,890
2026-06-16	5.700	5.730	5.650	5.680	5.680	15,051,300
2026-06-15	5.670	5.730	5.640	5.710	5.710	17,881,301
2026-06-12	5.530	5.700	5.520	5.630	5.630	20,960,750
2026-06-11	5.650	5.680	5.550	5.570	5.475	15,090,754
2026-06-10	5.650	5.680	5.590	5.670	5.573	14,900,800
2026-06-09	5.660	5.700	5.590	5.690	5.593	16,233,002
2026-06-08	5.700	5.760	5.550	5.640	5.544	20,899,497
2026-06-05	5.810	5.880	5.730	5.780	5.681	21,030,052
2026-06-04	5.840	5.880	5.760	5.810	5.711	18,219,182
2026-06-03	5.930	5.960	5.850	5.850	5.750	21,479,153
2026-06-02	6.090	6.090	5.930	5.940	5.839	23,003,800
2026-06-01	6.070	6.130	6.040	6.090	5.986	19,159,425
2026-05-29	6.090	6.190	6.000	6.110	6.006	28,294,864
2026-05-28	6.100	6.140	6.010	6.080	5.976	15,787,067
2026-05-27	6.250	6.310	6.070	6.100	5.996	23,720,705
2026-05-26	6.220	6.320	6.120	6.290	6.183	24,993,500
2026-05-25	6.180	6.270	6.170	6.230	6.124	17,630,100
2026-05-22	6.130	6.180	6.060	6.150	6.045	19,124,139
2026-05-21	6.190	6.300	6.100	6.100	5.996	25,866,507
2026-05-20	6.280	6.280	6.160	6.170	6.065	20,555,085
2026-05-19	6.300	6.310	6.210	6.290	6.183	18,600,300
2026-05-18	6.300	6.340	6.240	6.280	6.173	18,362,886
2026-05-15	6.370	6.430	6.290	6.310	6.202	24,208,030
2026-05-14	6.600	6.620	6.360	6.370	6.261	34,053,404
2026-05-13	6.490	6.630	6.470	6.600	6.487	25,818,521
2026-05-12	6.660	6.670	6.480	6.480	6.370	34,825,000
2026-05-11	6.750	6.760	6.630	6.690	6.576	34,251,541
2026-05-08	6.720	6.770	6.650	6.760	6.645	24,655,274
2026-05-07	6.810	6.840	6.710	6.730	6.615	35,228,681
2026-05-06	6.880	6.890	6.790	6.800	6.684	43,423,133
2026-04-30	6.850	6.920	6.820	6.850	6.733	24,266,085
2026-04-29	6.860	6.900	6.830	6.870	6.753	24,717,825
2026-04-28	6.820	6.950	6.780	6.890	6.773	42,949,757
2026-04-27	6.800	6.840	6.750	6.820	6.704	24,534,464
2026-04-24	6.870	6.870	6.780	6.810	6.694	19,849,645
2026-04-23	6.900	6.960	6.810	6.890	6.773	24,439,300

← NewerPage 2 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.