Dalian Huarui Heavy Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.330 | 6.370 | 6.200 | 6.230 | 6.073 | 158,420,801 |
| 2025-04-23 | 6.150 | 6.700 | 6.090 | 6.420 | 6.258 | 262,461,740 |
| 2025-04-22 | 6.200 | 6.220 | 6.020 | 6.130 | 5.976 | 180,681,200 |
| 2025-04-21 | 6.020 | 6.450 | 5.930 | 6.310 | 6.151 | 237,419,808 |
| 2025-04-18 | 5.700 | 6.270 | 5.640 | 6.020 | 5.869 | 241,021,153 |
| 2025-04-17 | 5.610 | 5.850 | 5.580 | 5.710 | 5.566 | 97,198,700 |
| 2025-04-16 | 5.700 | 5.730 | 5.520 | 5.610 | 5.469 | 78,904,700 |
| 2025-04-15 | 5.830 | 5.830 | 5.670 | 5.730 | 5.586 | 80,435,687 |
| 2025-04-14 | 5.760 | 5.930 | 5.730 | 5.830 | 5.683 | 125,705,876 |
| 2025-04-11 | 5.700 | 5.780 | 5.660 | 5.680 | 5.537 | 116,433,406 |
| 2025-04-10 | 5.770 | 5.980 | 5.720 | 5.770 | 5.625 | 218,656,136 |
| 2025-04-09 | 5.270 | 5.860 | 5.030 | 5.780 | 5.635 | 245,665,497 |
| 2025-04-08 | 5.330 | 5.510 | 5.270 | 5.430 | 5.293 | 188,085,302 |
| 2025-04-07 | 5.520 | 5.620 | 5.370 | 5.370 | 5.235 | 121,544,954 |
| 2025-04-03 | 6.000 | 6.110 | 5.920 | 5.970 | 5.820 | 159,749,619 |
| 2025-04-02 | 6.170 | 6.230 | 6.040 | 6.110 | 5.956 | 195,006,237 |
| 2025-04-01 | 6.250 | 6.350 | 6.060 | 6.130 | 5.976 | 266,991,337 |
| 2025-03-31 | 6.410 | 6.550 | 6.250 | 6.250 | 6.093 | 216,240,938 |
| 2025-03-28 | 6.940 | 7.280 | 6.940 | 6.940 | 6.765 | 325,607,847 |
| 2025-03-27 | 8.000 | 8.000 | 7.710 | 7.710 | 7.516 | 69,589,100 |
| 2025-03-26 | 7.500 | 8.570 | 7.500 | 8.570 | 8.354 | 533,169,027 |
| 2025-03-25 | 7.700 | 8.350 | 7.420 | 7.790 | 7.594 | 492,280,649 |
| 2025-03-24 | 7.700 | 7.700 | 7.570 | 7.700 | 7.506 | 355,426,486 |
| 2025-03-21 | 7.000 | 7.000 | 7.000 | 7.000 | 6.824 | 23,033,335 |
| 2025-03-20 | 6.360 | 6.360 | 6.360 | 6.360 | 6.200 | 25,971,062 |
| 2025-03-19 | 5.240 | 5.780 | 5.220 | 5.780 | 5.635 | 70,419,356 |
| 2025-03-18 | 5.250 | 5.270 | 5.220 | 5.250 | 5.118 | 21,266,907 |
| 2025-03-17 | 5.230 | 5.300 | 5.220 | 5.250 | 5.118 | 30,607,648 |
| 2025-03-14 | 5.130 | 5.200 | 5.090 | 5.200 | 5.069 | 21,170,369 |
| 2025-03-13 | 5.160 | 5.180 | 5.070 | 5.130 | 5.001 | 18,293,202 |
| 2025-03-12 | 5.200 | 5.230 | 5.160 | 5.180 | 5.050 | 17,129,449 |
| 2025-03-11 | 5.110 | 5.210 | 5.110 | 5.200 | 5.069 | 22,892,944 |
| 2025-03-10 | 5.180 | 5.220 | 5.150 | 5.200 | 5.069 | 28,648,418 |
| 2025-03-07 | 5.140 | 5.210 | 5.120 | 5.160 | 5.030 | 27,275,000 |
| 2025-03-06 | 5.150 | 5.180 | 5.100 | 5.170 | 5.040 | 36,492,422 |
| 2025-03-05 | 5.020 | 5.240 | 5.010 | 5.150 | 5.020 | 47,254,050 |
| 2025-03-04 | 4.910 | 5.040 | 4.900 | 5.020 | 4.894 | 19,927,850 |
| 2025-03-03 | 4.980 | 5.010 | 4.920 | 4.930 | 4.806 | 23,240,844 |
| 2025-02-28 | 5.050 | 5.080 | 4.950 | 4.970 | 4.845 | 24,012,859 |
| 2025-02-27 | 5.080 | 5.090 | 4.960 | 5.050 | 4.923 | 24,532,008 |
| 2025-02-26 | 4.990 | 5.090 | 4.980 | 5.070 | 4.942 | 29,436,902 |
| 2025-02-25 | 5.010 | 5.040 | 4.950 | 5.000 | 4.874 | 17,408,426 |
| 2025-02-24 | 4.940 | 5.050 | 4.920 | 5.020 | 4.894 | 27,419,295 |
| 2025-02-21 | 4.920 | 4.950 | 4.890 | 4.930 | 4.806 | 16,913,000 |
| 2025-02-20 | 4.960 | 4.980 | 4.890 | 4.920 | 4.796 | 14,709,118 |
| 2025-02-19 | 4.860 | 4.980 | 4.840 | 4.960 | 4.835 | 19,050,700 |
| 2025-02-18 | 4.940 | 4.960 | 4.840 | 4.860 | 4.738 | 19,234,208 |
| 2025-02-17 | 4.890 | 4.950 | 4.840 | 4.940 | 4.816 | 21,940,269 |
| 2025-02-14 | 4.960 | 5.000 | 4.870 | 4.880 | 4.757 | 22,965,900 |
| 2025-02-13 | 5.080 | 5.080 | 4.970 | 4.970 | 4.845 | 21,402,300 |
| 2025-02-12 | 5.040 | 5.090 | 5.020 | 5.070 | 4.942 | 18,660,370 |
| 2025-02-11 | 5.020 | 5.060 | 4.980 | 5.060 | 4.933 | 20,087,547 |
| 2025-02-10 | 5.080 | 5.090 | 5.020 | 5.030 | 4.903 | 21,864,233 |
| 2025-02-07 | 5.030 | 5.090 | 5.010 | 5.060 | 4.933 | 28,802,400 |
| 2025-02-06 | 4.940 | 5.040 | 4.930 | 5.040 | 4.913 | 23,154,120 |
| 2025-02-05 | 5.000 | 5.000 | 4.920 | 4.970 | 4.845 | 20,273,600 |
| 2025-01-27 | 5.030 | 5.080 | 4.960 | 4.960 | 4.835 | 19,003,000 |
| 2025-01-24 | 5.030 | 5.070 | 4.980 | 5.020 | 4.894 | 21,682,900 |
| 2025-01-23 | 5.060 | 5.120 | 5.030 | 5.030 | 4.903 | 25,712,071 |
| 2025-01-22 | 5.010 | 5.040 | 4.980 | 5.010 | 4.884 | 16,306,900 |
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.