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
2025-07-23	6.820	6.840	6.490	6.500	6.389	158,967,014
2025-07-22	6.640	7.190	6.460	6.950	6.832	225,669,178
2025-07-21	6.300	6.570	6.290	6.540	6.429	120,717,092
2025-07-18	6.280	6.290	6.240	6.280	6.173	34,265,904
2025-07-17	6.280	6.300	6.250	6.280	6.173	37,911,400
2025-07-16	6.260	6.320	6.220	6.310	6.202	53,318,500
2025-07-15	6.250	6.300	6.220	6.280	6.173	50,504,804
2025-07-14	6.300	6.320	6.240	6.260	6.153	65,004,961
2025-07-11	6.210	6.260	6.180	6.230	6.124	55,613,302
2025-07-10	6.210	6.240	6.170	6.210	6.104	67,282,780
2025-07-09	6.290	6.340	6.220	6.240	6.134	85,090,460
2025-07-08	6.280	6.330	6.240	6.310	6.202	86,025,405
2025-07-07	6.350	6.410	6.260	6.280	6.173	101,069,471
2025-07-04	6.660	6.700	6.340	6.350	6.242	194,656,402
2025-07-03	6.980	7.190	6.620	6.650	6.537	348,180,366
2025-07-02	6.350	6.660	6.240	6.660	6.546	198,161,642
2025-07-01	5.980	6.060	5.940	6.050	5.947	66,412,190
2025-06-30	5.920	5.990	5.900	5.970	5.868	43,995,369
2025-06-27	5.930	6.020	5.890	5.910	5.809	66,855,607
2025-06-26	5.840	6.070	5.800	5.910	5.809	110,119,902
2025-06-25	5.720	5.840	5.710	5.830	5.731	56,288,601
2025-06-24	5.690	5.740	5.650	5.710	5.613	33,111,399
2025-06-23	5.500	5.680	5.470	5.660	5.564	41,212,312
2025-06-20	5.600	5.640	5.520	5.530	5.436	35,025,144
2025-06-19	5.790	5.800	5.600	5.630	5.534	50,208,846
2025-06-18	5.750	5.840	5.740	5.810	5.711	36,610,520
2025-06-17	5.770	5.810	5.720	5.780	5.681	33,217,800
2025-06-16	5.740	5.830	5.740	5.770	5.672	25,640,100
2025-06-13	5.810	5.830	5.750	5.770	5.672	37,434,420
2025-06-12	5.860	5.910	5.820	5.820	5.721	34,114,602
2025-06-11	5.850	5.940	5.830	5.880	5.780	33,407,645
2025-06-10	5.980	5.980	5.780	5.850	5.750	62,876,449
2025-06-09	5.950	6.050	5.950	5.980	5.878	41,936,556
2025-06-06	6.020	6.020	5.930	5.950	5.849	38,677,162
2025-06-05	6.090	6.120	6.040	6.060	5.908	52,447,069
2025-06-04	5.990	6.210	5.980	6.140	5.986	83,532,305
2025-06-03	5.990	6.020	5.910	6.010	5.859	48,603,821
2025-05-30	6.110	6.120	5.960	6.030	5.878	67,312,916
2025-05-29	6.040	6.220	6.020	6.150	5.995	99,815,911
2025-05-28	5.930	6.150	5.920	6.050	5.898	85,896,500
2025-05-27	5.970	5.990	5.890	5.940	5.791	33,356,882
2025-05-26	5.900	6.020	5.900	5.990	5.839	44,146,245
2025-05-23	6.050	6.050	5.880	5.900	5.752	63,597,304
2025-05-22	6.080	6.120	6.030	6.050	5.898	50,448,694
2025-05-21	6.190	6.200	6.080	6.110	5.956	62,081,508
2025-05-20	6.190	6.350	6.140	6.220	6.064	59,362,420
2025-05-19	6.290	6.290	6.080	6.210	6.054	73,619,350
2025-05-16	6.140	6.430	6.140	6.310	6.151	114,269,690
2025-05-15	6.270	6.280	6.150	6.170	6.015	57,963,545
2025-05-14	6.270	6.320	6.230	6.290	6.132	65,802,233
2025-05-13	6.480	6.490	6.270	6.310	6.151	96,895,100
2025-05-12	6.220	6.430	6.220	6.430	6.268	128,383,833
2025-05-09	6.380	6.410	6.170	6.190	6.034	88,474,800
2025-05-08	6.310	6.460	6.290	6.370	6.210	122,516,878
2025-05-07	6.370	6.430	6.230	6.400	6.239	184,743,314
2025-05-06	6.040	6.290	6.030	6.280	6.122	143,148,222
2025-04-30	6.050	6.090	5.970	5.980	5.830	81,775,686
2025-04-29	6.000	6.150	5.920	6.070	5.917	77,572,545
2025-04-28	6.120	6.220	5.970	6.030	5.878	97,008,600
2025-04-25	6.260	6.290	6.110	6.120	5.966	105,554,944

← NewerPage 6 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.