Wuxi Huaguang Boiler Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	17.600	17.950	17.560	17.820	17.820	9,392,682
2026-04-21	17.890	17.910	17.400	17.710	17.710	10,269,686
2026-04-20	17.800	18.180	17.480	17.890	17.890	13,625,620
2026-04-17	17.330	17.920	17.160	17.810	17.810	14,207,029
2026-04-16	16.990	17.460	16.820	17.350	17.350	11,310,779
2026-04-15	17.370	17.480	16.960	17.000	17.000	12,802,100
2026-04-14	17.750	17.870	17.140	17.320	17.320	11,997,063
2026-04-13	17.510	17.690	17.360	17.570	17.570	8,505,551
2026-04-10	17.240	18.050	17.080	17.580	17.580	14,762,824
2026-04-09	17.300	17.300	16.970	17.080	17.080	8,259,695
2026-04-08	17.270	17.490	16.990	17.460	17.460	12,401,499
2026-04-07	16.530	16.860	16.500	16.610	16.610	7,503,181
2026-04-03	17.240	17.360	16.470	16.530	16.530	12,909,646
2026-04-02	17.560	17.820	17.080	17.240	17.240	9,578,441
2026-04-01	17.760	17.890	17.500	17.600	17.600	7,888,128
2026-03-31	17.990	18.140	17.420	17.420	17.420	10,231,873
2026-03-30	17.800	18.030	17.400	17.980	17.980	12,123,298
2026-03-27	17.870	18.310	17.600	18.100	18.100	11,064,443
2026-03-26	18.610	18.660	17.910	17.960	17.960	16,808,071
2026-03-25	19.300	19.300	18.500	18.680	18.680	31,676,485
2026-03-24	17.760	18.760	17.760	18.760	18.760	31,045,557
2026-03-23	17.040	18.030	16.830	17.050	17.050	20,952,951
2026-03-20	18.850	19.060	17.710	17.740	17.740	19,314,143
2026-03-19	19.170	19.420	18.850	18.850	18.850	13,036,047
2026-03-18	20.130	20.450	18.820	19.680	19.680	25,713,130
2026-03-17	21.550	21.650	20.280	20.330	20.330	15,355,084
2026-03-16	21.290	21.600	20.610	21.020	21.020	16,272,489
2026-03-13	22.000	22.170	21.400	21.650	21.650	19,221,376
2026-03-12	21.660	22.500	21.360	22.370	22.370	28,292,252
2026-03-11	22.880	22.950	21.670	21.870	21.870	37,657,497
2026-03-10	22.360	23.800	22.230	22.980	22.980	42,174,041
2026-03-09	21.400	22.370	20.800	21.830	21.830	25,872,318
2026-03-06	21.680	22.410	21.300	21.950	21.950	29,189,484
2026-03-05	21.400	22.250	20.770	21.890	21.890	37,992,611
2026-03-04	20.400	21.490	20.180	20.850	20.850	25,078,002
2026-03-03	21.300	21.600	20.320	20.610	20.610	20,257,466
2026-03-02	22.020	22.380	21.100	21.380	21.380	21,264,073
2026-02-27	20.840	22.800	20.840	22.230	22.230	37,702,172
2026-02-26	20.220	21.040	19.850	20.960	20.960	20,260,547
2026-02-25	20.350	20.640	20.000	20.280	20.280	12,170,863
2026-02-24	20.210	21.120	20.210	20.330	20.330	18,033,188
2026-02-13	20.860	21.200	20.190	20.210	20.210	13,015,038
2026-02-12	20.450	21.090	20.340	20.820	20.820	14,372,155
2026-02-11	20.510	20.650	19.900	20.270	20.270	14,284,012
2026-02-10	20.610	20.970	20.150	20.660	20.660	13,497,262
2026-02-09	21.070	21.680	20.760	20.810	20.810	17,700,721
2026-02-06	21.300	21.500	20.750	20.800	20.800	15,297,003
2026-02-05	21.890	22.290	21.090	21.300	21.300	19,973,683
2026-02-04	20.920	22.800	20.640	22.090	22.090	33,646,647
2026-02-03	20.500	21.460	20.500	20.890	20.890	20,057,899
2026-02-02	20.800	21.800	20.560	20.580	20.580	16,211,008
2026-01-30	20.500	21.580	20.110	21.000	21.000	19,397,132
2026-01-29	21.480	21.930	20.500	20.700	20.700	29,358,764
2026-01-28	21.900	22.750	20.510	22.270	22.270	48,428,095
2026-01-27	19.440	21.480	19.190	21.480	21.480	30,987,776
2026-01-26	21.230	21.230	19.390	19.530	19.530	28,615,127
2026-01-23	20.990	21.620	20.920	21.220	21.220	24,996,364
2026-01-22	20.400	21.090	20.360	20.850	20.850	18,731,408
2026-01-21	21.120	21.400	20.060	20.360	20.360	30,782,631
2026-01-20	23.150	23.160	20.600	21.240	21.240	40,036,355

← NewerPage 3 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.