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
2026-01-19	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

← NewerPage 4 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.