Dalian Huarui Heavy Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.080 | 5.100 | 4.980 | 5.040 | 4.913 | 20,538,010 |
| 2025-01-20 | 4.960 | 5.120 | 4.940 | 5.070 | 4.942 | 40,599,749 |
| 2025-01-17 | 4.910 | 4.980 | 4.890 | 4.930 | 4.806 | 17,790,193 |
| 2025-01-16 | 4.970 | 4.980 | 4.890 | 4.930 | 4.806 | 21,850,200 |
| 2025-01-15 | 4.960 | 5.000 | 4.900 | 4.910 | 4.786 | 24,243,146 |
| 2025-01-14 | 4.700 | 4.990 | 4.700 | 4.980 | 4.855 | 41,235,579 |
| 2025-01-13 | 4.610 | 4.750 | 4.570 | 4.700 | 4.582 | 22,453,830 |
| 2025-01-10 | 4.830 | 4.880 | 4.710 | 4.710 | 4.592 | 30,436,101 |
| 2025-01-09 | 4.840 | 4.960 | 4.800 | 4.830 | 4.708 | 34,993,002 |
| 2025-01-08 | 5.020 | 5.030 | 4.760 | 4.890 | 4.767 | 59,846,302 |
| 2025-01-07 | 5.090 | 5.130 | 4.900 | 5.050 | 4.923 | 66,724,352 |
| 2025-01-06 | 4.950 | 5.230 | 4.790 | 5.080 | 4.952 | 73,895,704 |
| 2025-01-03 | 5.090 | 5.150 | 4.900 | 4.920 | 4.796 | 67,538,688 |
| 2025-01-02 | 4.960 | 5.120 | 4.850 | 4.900 | 4.777 | 40,183,670 |
| 2024-12-31 | 4.990 | 5.070 | 4.930 | 4.980 | 4.855 | 30,632,127 |
| 2024-12-30 | 4.980 | 5.000 | 4.900 | 4.980 | 4.855 | 15,645,300 |
| 2024-12-27 | 4.850 | 5.040 | 4.850 | 4.980 | 4.855 | 23,302,293 |
| 2024-12-26 | 4.820 | 4.870 | 4.810 | 4.840 | 4.718 | 12,568,900 |
| 2024-12-25 | 4.900 | 4.910 | 4.770 | 4.820 | 4.699 | 18,668,700 |
| 2024-12-24 | 4.840 | 4.920 | 4.840 | 4.900 | 4.777 | 17,307,641 |
| 2024-12-23 | 4.960 | 4.990 | 4.810 | 4.830 | 4.708 | 19,765,457 |
| 2024-12-20 | 5.030 | 5.050 | 4.950 | 4.980 | 4.855 | 17,510,657 |
| 2024-12-19 | 4.990 | 5.030 | 4.910 | 5.020 | 4.894 | 20,898,300 |
| 2024-12-18 | 5.050 | 5.090 | 5.010 | 5.030 | 4.903 | 18,550,500 |
| 2024-12-17 | 5.230 | 5.250 | 5.030 | 5.040 | 4.913 | 26,755,322 |
| 2024-12-16 | 5.200 | 5.250 | 5.160 | 5.210 | 5.079 | 24,290,004 |
| 2024-12-13 | 5.360 | 5.360 | 5.190 | 5.200 | 5.069 | 34,754,477 |
| 2024-12-12 | 5.450 | 5.480 | 5.320 | 5.370 | 5.235 | 36,482,573 |
| 2024-12-11 | 5.380 | 5.480 | 5.340 | 5.440 | 5.303 | 36,744,452 |
| 2024-12-10 | 5.500 | 5.540 | 5.370 | 5.380 | 5.245 | 41,280,631 |
| 2024-12-09 | 5.430 | 5.500 | 5.330 | 5.380 | 5.245 | 40,839,077 |
| 2024-12-06 | 5.410 | 5.450 | 5.360 | 5.430 | 5.293 | 46,965,601 |
| 2024-12-05 | 5.420 | 5.530 | 5.360 | 5.440 | 5.303 | 59,963,113 |
| 2024-12-04 | 5.250 | 5.670 | 5.250 | 5.420 | 5.284 | 90,148,808 |
| 2024-12-03 | 5.460 | 5.540 | 5.240 | 5.290 | 5.157 | 96,985,621 |
| 2024-12-02 | 5.000 | 5.490 | 4.980 | 5.400 | 5.264 | 120,400,220 |
| 2024-11-29 | 4.960 | 5.020 | 4.900 | 4.990 | 4.864 | 24,243,022 |
| 2024-11-28 | 4.940 | 4.990 | 4.920 | 4.950 | 4.825 | 20,026,419 |
| 2024-11-27 | 4.850 | 4.950 | 4.750 | 4.940 | 4.816 | 21,311,400 |
| 2024-11-26 | 4.870 | 5.020 | 4.840 | 4.860 | 4.738 | 21,726,500 |
| 2024-11-25 | 4.840 | 4.910 | 4.750 | 4.860 | 4.738 | 22,523,600 |
| 2024-11-22 | 4.940 | 5.020 | 4.830 | 4.840 | 4.718 | 32,151,109 |
| 2024-11-21 | 4.880 | 5.070 | 4.860 | 4.970 | 4.845 | 33,577,454 |
| 2024-11-20 | 4.850 | 4.900 | 4.810 | 4.890 | 4.767 | 17,702,749 |
| 2024-11-19 | 4.790 | 4.850 | 4.760 | 4.850 | 4.728 | 16,109,343 |
| 2024-11-18 | 4.770 | 4.870 | 4.750 | 4.770 | 4.650 | 21,927,355 |
| 2024-11-15 | 4.830 | 4.900 | 4.760 | 4.780 | 4.660 | 19,909,300 |
| 2024-11-14 | 4.980 | 5.010 | 4.840 | 4.860 | 4.738 | 23,901,333 |
| 2024-11-13 | 4.960 | 5.040 | 4.910 | 5.010 | 4.884 | 22,491,636 |
| 2024-11-12 | 5.130 | 5.130 | 4.970 | 5.010 | 4.884 | 30,827,535 |
| 2024-11-11 | 5.040 | 5.110 | 5.030 | 5.080 | 4.952 | 27,248,386 |
| 2024-11-08 | 5.150 | 5.180 | 5.020 | 5.050 | 4.923 | 34,419,750 |
| 2024-11-07 | 4.970 | 5.100 | 4.940 | 5.100 | 4.972 | 35,853,298 |
| 2024-11-06 | 4.930 | 4.990 | 4.910 | 4.970 | 4.845 | 31,430,700 |
| 2024-11-05 | 4.860 | 4.930 | 4.840 | 4.930 | 4.806 | 28,227,797 |
| 2024-11-04 | 4.810 | 4.880 | 4.800 | 4.860 | 4.738 | 17,359,830 |
| 2024-11-01 | 4.910 | 4.920 | 4.800 | 4.810 | 4.689 | 28,499,292 |
| 2024-10-31 | 4.860 | 4.930 | 4.820 | 4.910 | 4.786 | 27,195,900 |
| 2024-10-30 | 4.810 | 4.900 | 4.790 | 4.860 | 4.738 | 23,092,977 |
| 2024-10-29 | 4.950 | 4.990 | 4.800 | 4.820 | 4.699 | 29,584,860 |
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.