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
2026-04-22	6.890	6.980	6.870	6.910	6.792	24,658,631
2026-04-21	6.890	6.930	6.860	6.900	6.782	23,610,247
2026-04-20	6.720	6.900	6.700	6.880	6.763	39,483,312
2026-04-17	6.780	6.800	6.680	6.720	6.605	21,054,808
2026-04-16	6.740	6.770	6.680	6.750	6.635	24,923,148
2026-04-15	6.790	6.800	6.730	6.740	6.625	19,401,213
2026-04-14	6.780	6.870	6.650	6.750	6.635	28,865,419
2026-04-13	6.730	6.780	6.670	6.740	6.625	23,661,479
2026-04-10	6.820	6.870	6.760	6.760	6.645	37,144,792
2026-04-09	6.850	6.870	6.770	6.770	6.655	30,909,600
2026-04-08	6.750	6.990	6.700	6.970	6.851	49,346,971
2026-04-07	6.580	6.700	6.570	6.650	6.537	18,689,158
2026-04-03	6.630	6.630	6.450	6.570	6.458	29,353,637
2026-04-02	6.830	6.840	6.550	6.590	6.478	29,277,200
2026-04-01	6.750	6.770	6.630	6.740	6.625	28,136,256
2026-03-31	6.620	6.810	6.620	6.640	6.527	29,978,377
2026-03-30	6.530	6.650	6.430	6.630	6.517	20,224,907
2026-03-27	6.490	6.650	6.470	6.590	6.478	17,514,822
2026-03-26	6.560	6.680	6.520	6.560	6.448	22,565,071
2026-03-25	6.490	6.650	6.450	6.580	6.468	27,783,128
2026-03-24	6.350	6.460	6.240	6.450	6.340	33,555,250
2026-03-23	6.450	6.560	6.190	6.240	6.134	38,836,219
2026-03-20	6.670	6.740	6.560	6.570	6.458	28,043,542
2026-03-19	6.780	6.800	6.640	6.680	6.566	32,118,839
2026-03-18	6.940	7.000	6.740	6.860	6.743	46,520,709
2026-03-17	7.010	7.170	6.950	6.980	6.861	54,799,182
2026-03-16	7.420	7.530	7.060	7.110	6.989	87,636,543
2026-03-13	7.190	7.400	7.190	7.270	7.146	55,112,767
2026-03-12	7.110	7.140	7.000	7.110	6.989	29,417,509
2026-03-11	7.160	7.170	7.070	7.110	6.989	22,149,049
2026-03-10	7.170	7.220	7.120	7.150	7.028	21,794,209
2026-03-09	7.170	7.190	7.050	7.120	6.999	29,015,488
2026-03-06	7.080	7.300	7.030	7.220	7.097	30,573,114
2026-03-05	7.030	7.170	7.020	7.100	6.979	29,284,006
2026-03-04	6.900	7.050	6.890	6.910	6.792	32,172,995
2026-03-03	7.450	7.470	7.000	7.000	6.881	60,585,434
2026-03-02	7.530	7.580	7.430	7.450	7.323	37,254,189
2026-02-27	7.550	7.600	7.480	7.550	7.421	31,499,213
2026-02-26	7.550	7.580	7.470	7.550	7.421	35,058,298
2026-02-25	7.430	7.590	7.400	7.530	7.402	35,110,538
2026-02-24	7.330	7.490	7.320	7.420	7.293	37,784,898
2026-02-13	7.250	7.440	7.250	7.280	7.156	37,891,695
2026-02-12	7.310	7.390	7.170	7.280	7.156	36,966,689
2026-02-11	7.300	7.480	7.290	7.310	7.185	35,675,674
2026-02-10	7.350	7.370	7.200	7.330	7.205	29,339,646
2026-02-09	7.380	7.470	7.290	7.350	7.225	32,180,067
2026-02-06	7.340	7.450	7.260	7.260	7.136	39,119,800
2026-02-05	7.630	7.670	7.380	7.390	7.264	53,286,952
2026-02-04	7.330	7.920	7.300	7.700	7.569	90,240,946
2026-02-03	7.180	7.370	7.160	7.360	7.235	37,968,409
2026-02-02	7.200	7.300	7.110	7.110	6.989	32,971,195
2026-01-30	7.280	7.360	7.070	7.190	7.067	38,252,470
2026-01-29	7.480	7.530	7.280	7.340	7.215	50,042,200
2026-01-28	7.700	7.700	7.480	7.490	7.362	55,474,445
2026-01-27	7.680	7.800	7.540	7.700	7.569	47,451,887
2026-01-26	7.890	7.960	7.650	7.720	7.588	59,979,939
2026-01-23	7.740	7.840	7.670	7.840	7.706	57,878,168
2026-01-22	7.510	7.840	7.500	7.740	7.608	63,961,100
2026-01-21	7.450	7.570	7.400	7.490	7.362	38,495,086
2026-01-20	7.620	7.630	7.410	7.490	7.362	47,475,669

← NewerPage 3 of 21 · 1,212 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.