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
2025-10-23	6.760	6.780	6.520	6.610	6.497	67,904,125
2025-10-22	6.800	6.870	6.730	6.790	6.674	80,312,100
2025-10-21	6.600	6.930	6.590	6.880	6.763	131,334,839
2025-10-20	6.500	6.620	6.480	6.580	6.468	42,445,991
2025-10-17	6.570	6.640	6.420	6.440	6.330	42,075,200
2025-10-16	6.590	6.670	6.560	6.580	6.468	41,603,310
2025-10-15	6.540	6.610	6.470	6.600	6.487	49,493,694
2025-10-14	6.560	6.720	6.510	6.540	6.429	65,256,650
2025-10-13	6.400	6.570	6.360	6.560	6.448	58,631,993
2025-10-10	6.500	6.600	6.450	6.550	6.438	63,997,965
2025-10-09	6.370	6.540	6.370	6.540	6.429	92,806,031
2025-09-30	6.380	6.530	6.340	6.410	6.301	128,537,041
2025-09-29	6.060	6.130	6.020	6.120	6.016	30,340,661
2025-09-26	5.930	6.140	5.920	6.070	5.967	39,425,298
2025-09-25	6.020	6.070	5.950	5.960	5.858	21,108,500
2025-09-24	5.920	6.050	5.900	6.050	5.947	21,870,025
2025-09-23	6.050	6.080	5.890	5.960	5.858	34,395,151
2025-09-22	6.110	6.120	5.990	6.050	5.947	26,247,800
2025-09-19	6.120	6.180	6.080	6.090	5.986	25,371,200
2025-09-18	6.200	6.320	6.100	6.150	6.045	50,643,350
2025-09-17	6.190	6.220	6.160	6.210	6.104	25,678,600
2025-09-16	6.100	6.200	6.080	6.190	6.084	32,581,342
2025-09-15	6.140	6.170	6.100	6.100	5.996	20,143,100
2025-09-12	6.150	6.190	6.120	6.140	6.035	26,147,040
2025-09-11	6.110	6.160	6.060	6.160	6.055	28,958,500
2025-09-10	6.110	6.150	6.070	6.100	5.996	18,773,759
2025-09-09	6.190	6.200	6.100	6.120	6.016	28,038,382
2025-09-08	6.240	6.250	6.160	6.200	6.094	31,768,600
2025-09-05	6.090	6.220	6.070	6.220	6.114	35,845,111
2025-09-04	6.100	6.160	6.000	6.060	5.957	38,377,072
2025-09-03	6.260	6.320	6.080	6.110	6.006	37,272,700
2025-09-02	6.350	6.370	6.190	6.250	6.143	39,767,205
2025-09-01	6.360	6.380	6.300	6.350	6.242	32,278,493
2025-08-29	6.450	6.460	6.360	6.360	6.252	37,232,824
2025-08-28	6.360	6.470	6.170	6.460	6.350	71,809,591
2025-08-27	6.610	6.640	6.370	6.370	6.261	68,045,694
2025-08-26	6.650	6.660	6.540	6.630	6.517	61,621,302
2025-08-25	6.540	6.650	6.540	6.650	6.537	75,640,207
2025-08-22	6.500	6.550	6.460	6.530	6.419	52,275,604
2025-08-21	6.610	6.620	6.480	6.500	6.389	57,457,962
2025-08-20	6.560	6.630	6.510	6.600	6.487	51,038,382
2025-08-19	6.700	6.710	6.560	6.580	6.468	78,660,241
2025-08-18	6.680	6.760	6.610	6.720	6.605	100,627,852
2025-08-15	6.530	6.640	6.500	6.640	6.527	87,380,993
2025-08-14	6.530	6.600	6.450	6.540	6.429	83,561,712
2025-08-13	6.430	6.560	6.400	6.520	6.409	77,640,418
2025-08-12	6.480	6.530	6.410	6.430	6.320	46,605,800
2025-08-11	6.470	6.490	6.420	6.480	6.370	48,706,025
2025-08-08	6.400	6.610	6.360	6.510	6.399	78,085,899
2025-08-07	6.560	6.560	6.380	6.410	6.301	70,469,331
2025-08-06	6.350	6.550	6.310	6.550	6.438	96,265,810
2025-08-05	6.300	6.380	6.280	6.340	6.232	39,908,300
2025-08-04	6.180	6.290	6.150	6.290	6.183	35,734,166
2025-08-01	6.200	6.230	6.170	6.200	6.094	25,869,600
2025-07-31	6.260	6.290	6.180	6.200	6.094	37,813,129
2025-07-30	6.310	6.340	6.240	6.270	6.163	39,445,038
2025-07-29	6.350	6.360	6.260	6.310	6.202	42,551,104
2025-07-28	6.350	6.380	6.320	6.350	6.242	37,567,350
2025-07-25	6.490	6.510	6.370	6.380	6.271	62,261,099
2025-07-24	6.460	6.530	6.430	6.480	6.370	75,478,010

← NewerPage 5 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.