Dalian Huarui Heavy Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.500 | 7.670 | 7.490 | 7.620 | 7.490 | 37,627,646 |
| 2026-01-16 | 7.550 | 7.710 | 7.500 | 7.530 | 7.402 | 55,043,096 |
| 2026-01-15 | 7.600 | 7.600 | 7.430 | 7.500 | 7.372 | 52,101,813 |
| 2026-01-14 | 7.680 | 7.850 | 7.550 | 7.620 | 7.490 | 74,502,352 |
| 2026-01-13 | 8.080 | 8.080 | 7.690 | 7.720 | 7.588 | 89,936,303 |
| 2026-01-12 | 7.980 | 8.180 | 7.970 | 8.130 | 7.991 | 99,361,463 |
| 2026-01-09 | 7.840 | 8.020 | 7.800 | 7.890 | 7.755 | 97,096,983 |
| 2026-01-08 | 7.610 | 7.930 | 7.610 | 7.860 | 7.726 | 110,893,799 |
| 2026-01-07 | 7.490 | 7.760 | 7.390 | 7.570 | 7.441 | 88,101,551 |
| 2026-01-06 | 7.410 | 7.550 | 7.210 | 7.500 | 7.372 | 98,616,405 |
| 2026-01-05 | 7.660 | 7.690 | 7.490 | 7.580 | 7.451 | 71,445,161 |
| 2025-12-31 | 7.530 | 7.720 | 7.470 | 7.650 | 7.520 | 72,530,795 |
| 2025-12-30 | 7.380 | 7.680 | 7.330 | 7.570 | 7.441 | 70,875,703 |
| 2025-12-29 | 7.610 | 7.630 | 7.400 | 7.430 | 7.303 | 56,297,747 |
| 2025-12-26 | 7.600 | 7.700 | 7.480 | 7.600 | 7.470 | 86,853,746 |
| 2025-12-25 | 7.430 | 7.770 | 7.400 | 7.690 | 7.559 | 119,559,899 |
| 2025-12-24 | 7.370 | 7.480 | 7.300 | 7.430 | 7.303 | 75,782,850 |
| 2025-12-23 | 7.650 | 7.710 | 7.380 | 7.430 | 7.303 | 109,191,311 |
| 2025-12-22 | 8.100 | 8.280 | 7.610 | 7.650 | 7.520 | 221,534,320 |
| 2025-12-19 | 7.220 | 7.890 | 7.180 | 7.890 | 7.755 | 58,397,599 |
| 2025-12-18 | 7.060 | 7.250 | 7.000 | 7.170 | 7.048 | 31,027,969 |
| 2025-12-17 | 7.100 | 7.210 | 6.980 | 7.130 | 7.008 | 42,422,100 |
| 2025-12-16 | 7.400 | 7.410 | 7.080 | 7.110 | 6.989 | 61,164,200 |
| 2025-12-15 | 7.380 | 7.560 | 7.330 | 7.440 | 7.313 | 54,231,456 |
| 2025-12-12 | 7.330 | 7.490 | 7.290 | 7.380 | 7.254 | 53,733,575 |
| 2025-12-11 | 7.260 | 7.500 | 7.240 | 7.370 | 7.244 | 86,673,551 |
| 2025-12-10 | 7.180 | 7.370 | 7.140 | 7.260 | 7.136 | 47,267,517 |
| 2025-12-09 | 7.140 | 7.200 | 7.060 | 7.180 | 7.058 | 59,554,969 |
| 2025-12-08 | 7.110 | 7.270 | 7.040 | 7.180 | 7.058 | 82,978,899 |
| 2025-12-05 | 6.860 | 7.140 | 6.830 | 7.100 | 6.979 | 83,682,013 |
| 2025-12-04 | 6.770 | 6.930 | 6.750 | 6.860 | 6.743 | 48,788,369 |
| 2025-12-03 | 6.680 | 6.890 | 6.640 | 6.780 | 6.664 | 55,653,032 |
| 2025-12-02 | 6.700 | 6.710 | 6.590 | 6.660 | 6.546 | 22,738,900 |
| 2025-12-01 | 6.660 | 6.830 | 6.620 | 6.710 | 6.596 | 41,048,872 |
| 2025-11-28 | 6.520 | 6.630 | 6.480 | 6.610 | 6.497 | 29,820,853 |
| 2025-11-27 | 6.510 | 6.710 | 6.510 | 6.520 | 6.409 | 35,983,610 |
| 2025-11-26 | 6.650 | 6.670 | 6.470 | 6.480 | 6.370 | 40,272,560 |
| 2025-11-25 | 6.680 | 6.700 | 6.600 | 6.640 | 6.527 | 33,083,100 |
| 2025-11-24 | 6.660 | 6.740 | 6.530 | 6.660 | 6.546 | 41,150,920 |
| 2025-11-21 | 6.750 | 6.850 | 6.490 | 6.590 | 6.478 | 64,762,560 |
| 2025-11-20 | 6.940 | 6.970 | 6.820 | 6.820 | 6.704 | 51,834,756 |
| 2025-11-19 | 6.850 | 7.080 | 6.830 | 7.010 | 6.890 | 71,438,904 |
| 2025-11-18 | 7.040 | 7.100 | 6.750 | 6.880 | 6.763 | 80,483,084 |
| 2025-11-17 | 7.120 | 7.220 | 7.060 | 7.100 | 6.979 | 63,034,200 |
| 2025-11-14 | 7.190 | 7.330 | 7.110 | 7.120 | 6.999 | 85,720,014 |
| 2025-11-13 | 7.110 | 7.310 | 7.030 | 7.230 | 7.107 | 145,360,643 |
| 2025-11-12 | 7.370 | 7.370 | 7.030 | 7.100 | 6.979 | 214,406,606 |
| 2025-11-11 | 6.650 | 7.330 | 6.640 | 7.330 | 7.205 | 69,440,343 |
| 2025-11-10 | 6.630 | 6.680 | 6.560 | 6.660 | 6.546 | 39,252,634 |
| 2025-11-07 | 6.630 | 6.690 | 6.580 | 6.600 | 6.487 | 34,557,113 |
| 2025-11-06 | 6.610 | 6.680 | 6.580 | 6.660 | 6.546 | 41,349,900 |
| 2025-11-05 | 6.370 | 6.620 | 6.360 | 6.590 | 6.478 | 57,968,000 |
| 2025-11-04 | 6.500 | 6.540 | 6.380 | 6.430 | 6.320 | 30,558,738 |
| 2025-11-03 | 6.450 | 6.510 | 6.390 | 6.510 | 6.399 | 30,648,452 |
| 2025-10-31 | 6.460 | 6.520 | 6.440 | 6.440 | 6.330 | 34,540,800 |
| 2025-10-30 | 6.520 | 6.540 | 6.430 | 6.440 | 6.330 | 40,601,654 |
| 2025-10-29 | 6.510 | 6.530 | 6.470 | 6.520 | 6.409 | 35,207,300 |
| 2025-10-28 | 6.540 | 6.640 | 6.500 | 6.540 | 6.429 | 48,219,000 |
| 2025-10-27 | 6.530 | 6.610 | 6.490 | 6.570 | 6.458 | 49,241,296 |
| 2025-10-24 | 6.600 | 6.630 | 6.470 | 6.480 | 6.370 | 55,148,387 |
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.