Wuxi Huaguang Boiler Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.820	13.000	12.200	12.880	12.880	11,706,712
2026-07-20	12.400	13.130	12.200	12.690	12.690	13,502,590
2026-07-17	12.980	13.090	12.400	12.400	12.400	10,178,353
2026-07-16	13.300	13.320	12.920	12.970	12.970	6,304,760
2026-07-15	13.610	13.910	13.240	13.290	13.290	8,499,521
2026-07-14	13.130	14.040	12.900	13.660	13.660	14,709,259
2026-07-13	13.340	13.670	12.910	13.150	13.150	11,459,700
2026-07-10	13.280	13.640	13.080	13.340	13.340	7,740,423
2026-07-09	13.260	13.340	12.780	13.280	13.280	10,200,264
2026-07-08	13.930	13.930	13.060	13.260	13.260	10,446,517
2026-07-07	14.490	14.500	13.880	13.930	13.930	7,810,659
2026-07-06	14.550	14.680	14.270	14.380	14.380	8,737,341
2026-07-03	14.800	15.000	14.450	14.550	14.550	9,415,066
2026-07-02	15.270	15.670	14.720	14.800	14.800	14,106,582
2026-07-01	15.250	15.500	14.880	15.380	15.380	12,473,987
2026-06-30	14.600	15.450	14.350	15.250	15.250	14,396,756
2026-06-29	14.760	15.920	14.710	15.000	15.000	15,331,294
2026-06-26	14.700	15.180	14.670	14.840	14.840	14,095,153
2026-06-25	14.850	15.000	14.410	14.700	14.700	10,424,949
2026-06-24	14.840	15.070	14.340	14.850	14.850	11,112,333
2026-06-23	14.600	15.400	14.600	15.140	15.140	14,162,641
2026-06-22	14.750	14.870	14.200	14.700	14.700	12,394,067
2026-06-18	15.420	15.790	14.700	14.780	14.780	13,574,753
2026-06-17	15.960	15.960	15.410	15.480	15.480	8,763,810
2026-06-16	15.280	16.450	15.020	16.170	15.920	17,712,511
2026-06-15	14.620	15.350	14.610	15.220	14.985	11,051,955
2026-06-12	14.300	15.150	14.070	14.630	14.404	15,827,220
2026-06-11	14.080	14.380	13.870	14.170	13.951	7,959,538
2026-06-10	14.320	14.390	13.840	14.070	13.853	11,172,411
2026-06-09	15.100	15.410	14.280	14.550	14.550	15,604,567
2026-06-08	15.010	16.150	14.910	15.240	15.240	13,472,763
2026-06-05	15.700	15.800	15.130	15.180	15.180	11,487,040
2026-06-04	15.150	15.790	14.880	15.640	15.640	15,831,857
2026-06-03	15.150	15.540	15.010	15.270	15.270	10,537,732
2026-06-02	16.000	16.030	15.160	15.240	15.240	13,846,645
2026-06-01	15.720	16.330	15.480	16.160	16.160	13,949,825
2026-05-29	15.670	16.180	15.370	15.710	15.710	16,076,211
2026-05-28	15.660	16.250	15.230	15.750	15.750	14,903,977
2026-05-27	16.200	16.660	15.580	15.810	15.810	22,150,340
2026-05-26	18.270	18.340	16.690	16.800	16.800	27,180,392
2026-05-25	18.900	19.000	18.180	18.540	18.540	20,278,709
2026-05-22	19.310	19.500	18.720	19.120	19.120	19,302,580
2026-05-21	19.000	19.430	18.800	19.230	19.230	22,789,819
2026-05-20	19.460	19.600	18.700	19.180	19.180	25,695,862
2026-05-19	18.730	19.970	18.600	19.940	19.940	35,686,674
2026-05-18	18.820	18.870	18.270	18.600	18.600	23,201,203
2026-05-15	19.300	19.770	18.880	18.970	18.970	30,597,423
2026-05-14	19.100	20.220	18.700	19.880	19.880	61,622,023
2026-05-13	17.530	19.010	17.420	19.010	19.010	29,692,049
2026-05-12	17.500	17.860	17.200	17.280	17.280	12,200,172
2026-05-11	17.790	17.950	17.380	17.460	17.460	13,136,378
2026-05-08	17.500	17.800	17.380	17.690	17.690	11,614,507
2026-05-07	17.420	17.700	17.340	17.480	17.480	13,605,885
2026-05-06	16.920	17.640	16.920	17.270	17.270	14,142,643
2026-04-30	17.000	17.370	16.830	16.890	16.890	11,705,432
2026-04-29	16.880	17.190	16.850	16.870	16.870	10,543,883
2026-04-28	17.230	17.340	16.870	17.110	17.110	10,609,999
2026-04-27	17.300	17.480	17.250	17.310	17.310	8,680,800
2026-04-24	17.880	18.110	17.500	17.520	17.520	12,315,714
2026-04-23	17.850	18.230	17.560	17.710	17.710	10,210,258

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.3500 CNY
2022-05-30	0.4550 CNY
2021-06-01	0.4550 CNY
2020-09-11	0.2500 CNY
2020-07-23	0.1000 CNY
2019-07-05	0.2300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.