Dalian Huarui Heavy Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.880 | 4.950 | 4.830 | 4.940 | 4.816 | 32,347,758 |
| 2024-10-25 | 4.770 | 4.850 | 4.730 | 4.850 | 4.728 | 23,500,786 |
| 2024-10-24 | 4.770 | 4.810 | 4.740 | 4.770 | 4.650 | 16,371,903 |
| 2024-10-23 | 4.760 | 4.850 | 4.730 | 4.800 | 4.679 | 34,552,905 |
| 2024-10-22 | 4.690 | 4.750 | 4.670 | 4.750 | 4.631 | 26,259,116 |
| 2024-10-21 | 4.710 | 4.740 | 4.660 | 4.680 | 4.562 | 24,369,055 |
| 2024-10-18 | 4.600 | 4.740 | 4.560 | 4.690 | 4.572 | 27,859,283 |
| 2024-10-17 | 4.630 | 4.700 | 4.580 | 4.580 | 4.465 | 16,299,361 |
| 2024-10-16 | 4.590 | 4.700 | 4.580 | 4.640 | 4.523 | 18,201,573 |
| 2024-10-15 | 4.710 | 4.730 | 4.640 | 4.640 | 4.523 | 20,840,373 |
| 2024-10-14 | 4.650 | 4.720 | 4.590 | 4.710 | 4.592 | 26,113,584 |
| 2024-10-11 | 4.800 | 4.800 | 4.550 | 4.600 | 4.484 | 28,430,330 |
| 2024-10-10 | 4.790 | 4.920 | 4.730 | 4.820 | 4.699 | 40,248,462 |
| 2024-10-09 | 4.940 | 5.010 | 4.690 | 4.730 | 4.611 | 46,056,118 |
| 2024-10-08 | 5.260 | 5.280 | 4.850 | 5.070 | 4.942 | 77,834,406 |
| 2024-09-30 | 4.560 | 4.810 | 4.540 | 4.800 | 4.679 | 61,509,174 |
| 2024-09-27 | 4.360 | 4.480 | 4.340 | 4.420 | 4.309 | 26,059,484 |
| 2024-09-26 | 4.200 | 4.310 | 4.180 | 4.310 | 4.202 | 16,428,684 |
| 2024-09-25 | 4.200 | 4.300 | 4.190 | 4.210 | 4.104 | 19,809,885 |
| 2024-09-24 | 4.050 | 4.190 | 4.040 | 4.180 | 4.075 | 18,721,776 |
| 2024-09-23 | 4.030 | 4.060 | 4.010 | 4.040 | 3.938 | 9,892,600 |
| 2024-09-20 | 4.100 | 4.120 | 4.020 | 4.060 | 3.958 | 12,179,972 |
| 2024-09-19 | 3.970 | 4.060 | 3.950 | 4.060 | 3.958 | 16,847,600 |
| 2024-09-18 | 3.940 | 3.970 | 3.880 | 3.950 | 3.851 | 9,404,514 |
| 2024-09-13 | 3.950 | 3.970 | 3.910 | 3.930 | 3.831 | 9,294,252 |
| 2024-09-12 | 3.940 | 3.970 | 3.890 | 3.940 | 3.841 | 11,112,922 |
| 2024-09-11 | 3.890 | 3.930 | 3.860 | 3.910 | 3.812 | 7,360,351 |
| 2024-09-10 | 3.890 | 3.900 | 3.810 | 3.890 | 3.792 | 7,285,508 |
| 2024-09-09 | 3.910 | 3.930 | 3.860 | 3.880 | 3.782 | 7,736,948 |
| 2024-09-06 | 3.950 | 3.970 | 3.900 | 3.910 | 3.812 | 8,041,800 |
| 2024-09-05 | 3.990 | 4.010 | 3.930 | 3.960 | 3.860 | 8,087,800 |
| 2024-09-04 | 3.950 | 4.020 | 3.950 | 3.980 | 3.880 | 6,430,292 |
| 2024-09-03 | 3.940 | 4.020 | 3.940 | 3.990 | 3.890 | 6,353,301 |
| 2024-09-02 | 4.020 | 4.040 | 3.950 | 3.970 | 3.870 | 11,046,284 |
| 2024-08-30 | 4.020 | 4.070 | 3.980 | 4.010 | 3.909 | 11,722,500 |
| 2024-08-29 | 3.950 | 4.020 | 3.940 | 4.000 | 3.899 | 7,348,500 |
| 2024-08-28 | 3.940 | 4.000 | 3.940 | 3.960 | 3.860 | 7,010,900 |
| 2024-08-27 | 3.980 | 4.000 | 3.930 | 3.950 | 3.851 | 7,564,432 |
| 2024-08-26 | 3.910 | 4.010 | 3.900 | 4.000 | 3.899 | 12,174,400 |
| 2024-08-23 | 3.900 | 3.950 | 3.880 | 3.920 | 3.821 | 10,158,650 |
| 2024-08-22 | 3.970 | 3.980 | 3.890 | 3.900 | 3.802 | 12,569,100 |
| 2024-08-21 | 4.030 | 4.070 | 3.930 | 3.950 | 3.851 | 19,666,308 |
| 2024-08-20 | 4.150 | 4.170 | 4.040 | 4.070 | 3.968 | 10,549,824 |
| 2024-08-19 | 4.090 | 4.150 | 4.080 | 4.140 | 4.036 | 6,919,100 |
| 2024-08-16 | 4.170 | 4.170 | 4.090 | 4.100 | 3.997 | 10,572,900 |
| 2024-08-15 | 4.130 | 4.200 | 4.090 | 4.160 | 4.055 | 11,179,910 |
| 2024-08-14 | 4.180 | 4.180 | 4.120 | 4.130 | 4.026 | 8,035,600 |
| 2024-08-13 | 4.140 | 4.180 | 4.120 | 4.180 | 4.075 | 8,324,100 |
| 2024-08-12 | 4.170 | 4.190 | 4.140 | 4.150 | 4.046 | 8,698,900 |
| 2024-08-09 | 4.200 | 4.230 | 4.140 | 4.150 | 4.046 | 7,718,700 |
| 2024-08-08 | 4.190 | 4.190 | 4.100 | 4.180 | 4.075 | 9,610,504 |
| 2024-08-07 | 4.190 | 4.220 | 4.160 | 4.170 | 4.065 | 7,525,100 |
| 2024-08-06 | 4.170 | 4.220 | 4.160 | 4.200 | 4.094 | 10,546,400 |
| 2024-08-05 | 4.230 | 4.260 | 4.140 | 4.140 | 4.036 | 12,401,800 |
| 2024-08-02 | 4.270 | 4.310 | 4.210 | 4.230 | 4.124 | 10,578,200 |
| 2024-08-01 | 4.290 | 4.350 | 4.270 | 4.290 | 4.182 | 13,078,259 |
| 2024-07-31 | 4.190 | 4.290 | 4.170 | 4.290 | 4.182 | 14,246,659 |
| 2024-07-30 | 4.170 | 4.200 | 4.140 | 4.190 | 4.085 | 8,841,510 |
| 2024-07-29 | 4.170 | 4.240 | 4.150 | 4.200 | 4.094 | 14,013,123 |
| 2024-07-26 | 4.030 | 4.170 | 4.030 | 4.160 | 4.055 | 13,992,200 |
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.