Wuxi Huaguang Boiler Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	23.760	25.770	22.750	22.850	22.850	50,357,285
2026-01-16	24.130	24.360	23.080	23.760	23.760	20,500,547
2026-01-15	23.000	24.200	22.750	23.800	23.800	19,022,541
2026-01-14	24.000	24.690	22.980	23.510	23.510	36,276,322
2026-01-13	23.700	25.540	22.250	24.550	24.550	50,828,756
2026-01-12	21.350	23.530	20.440	23.530	23.530	53,231,850
2026-01-09	21.000	22.160	20.800	21.390	21.390	35,221,166
2026-01-08	21.360	21.420	20.480	20.900	20.900	35,947,362
2026-01-07	19.020	20.920	18.840	20.920	20.920	42,618,578
2026-01-06	18.670	19.160	18.500	19.020	19.020	17,223,659
2026-01-05	18.190	18.730	18.000	18.680	18.680	18,420,636
2025-12-31	18.320	18.620	17.730	18.170	18.170	17,863,691
2025-12-30	18.850	18.880	18.060	18.390	18.390	20,257,145
2025-12-29	19.110	19.440	18.820	18.930	18.930	18,144,698
2025-12-26	19.380	19.990	18.760	19.120	19.120	21,737,191
2025-12-25	19.390	19.680	19.020	19.470	19.470	34,824,682
2025-12-24	17.350	19.100	17.240	19.100	19.100	28,138,584
2025-12-23	17.310	17.590	17.010	17.360	17.360	9,131,862
2025-12-22	16.990	17.550	16.630	17.400	17.400	12,973,974
2025-12-19	16.760	17.090	16.600	16.910	16.910	10,295,710
2025-12-18	16.990	17.140	16.750	16.760	16.760	7,952,974
2025-12-17	17.140	17.250	16.690	17.140	17.140	9,910,921
2025-12-16	18.050	18.080	16.770	17.060	17.060	19,831,123
2025-12-15	18.790	18.800	18.060	18.120	18.120	13,747,282
2025-12-12	17.660	18.950	17.450	18.440	18.440	25,116,950
2025-12-11	18.380	18.460	17.580	17.740	17.740	13,502,166
2025-12-10	17.480	18.400	17.300	18.050	18.050	19,377,153
2025-12-09	17.550	17.830	17.290	17.450	17.450	9,564,300
2025-12-08	17.480	17.890	17.430	17.640	17.640	10,627,885
2025-12-05	17.160	17.560	17.160	17.480	17.480	10,242,161
2025-12-04	17.470	17.480	17.020	17.210	17.210	6,889,730
2025-12-03	17.450	18.070	17.230	17.290	17.290	9,842,037
2025-12-02	18.050	18.100	17.450	17.550	17.550	11,928,900
2025-12-01	18.500	19.050	17.730	17.900	17.900	20,940,007
2025-11-28	18.300	18.920	18.050	18.510	18.510	18,296,814
2025-11-27	18.040	18.580	17.770	18.270	18.270	22,289,913
2025-11-26	17.050	18.580	16.970	18.040	18.040	28,796,631
2025-11-25	16.860	17.370	16.610	17.050	17.050	18,423,192
2025-11-24	16.150	17.370	16.150	16.820	16.820	21,122,862
2025-11-21	16.180	16.780	15.820	16.120	16.120	13,298,527
2025-11-20	17.290	17.330	16.610	16.670	16.670	15,193,028
2025-11-19	16.960	17.900	16.600	17.430	17.430	21,343,931
2025-11-18	17.880	18.000	17.000	17.100	17.100	17,118,943
2025-11-17	18.100	18.140	17.390	17.780	17.780	18,106,933
2025-11-14	18.580	18.900	18.200	18.220	18.220	19,949,772
2025-11-13	18.600	18.920	18.410	18.750	18.750	24,838,744
2025-11-12	19.200	19.590	18.260	18.670	18.670	42,837,929
2025-11-11	17.410	19.150	17.350	19.150	19.150	35,777,955
2025-11-10	17.630	17.680	17.200	17.410	17.410	20,983,670
2025-11-07	18.300	18.420	17.250	17.660	17.660	38,874,617
2025-11-06	17.740	19.120	17.200	18.490	18.490	50,820,232
2025-11-05	16.750	18.110	16.700	17.740	17.740	51,705,535
2025-11-04	17.500	17.690	16.770	16.870	16.870	46,855,437
2025-11-03	15.460	17.010	15.360	17.010	17.010	40,542,267
2025-10-31	15.150	15.710	15.090	15.460	15.460	15,203,122
2025-10-30	15.580	15.580	15.000	15.260	15.260	16,099,097
2025-10-29	15.800	16.180	15.480	15.650	15.650	14,406,997
2025-10-28	15.760	16.660	15.600	15.790	15.790	20,584,348
2025-10-27	15.680	16.000	15.680	15.730	15.730	11,649,201
2025-10-24	15.650	15.940	15.540	15.680	15.680	12,891,703

← NewerPage 4 of 21 · 1,212 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.