Wuxi Huaguang Boiler Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	16.050	16.100	15.450	15.720	15.720	16,060,349
2025-10-22	15.830	16.320	15.600	16.160	16.160	21,728,730
2025-10-21	15.780	15.870	15.580	15.770	15.770	12,339,020
2025-10-20	15.840	16.050	15.650	15.800	15.800	13,119,808
2025-10-17	15.980	16.380	15.780	15.840	15.840	15,732,320
2025-10-16	16.530	16.790	16.000	16.090	16.090	23,657,010
2025-10-15	16.790	17.220	16.300	16.550	16.550	31,957,039
2025-10-14	16.130	17.580	16.070	16.880	16.880	56,987,640
2025-10-13	14.820	16.090	14.800	15.980	15.980	30,317,221
2025-10-10	15.250	16.120	15.160	15.500	15.500	34,121,329
2025-10-09	14.880	15.310	14.880	15.130	15.130	13,967,593
2025-09-30	15.200	15.250	14.860	14.890	14.890	15,667,556
2025-09-29	15.320	15.550	15.100	15.140	15.140	16,255,002
2025-09-26	15.450	15.700	15.250	15.320	15.320	15,007,900
2025-09-25	15.980	15.980	15.500	15.500	15.500	15,042,641
2025-09-24	15.750	16.190	15.600	15.990	15.990	13,443,295
2025-09-23	16.360	16.360	15.280	15.790	15.790	21,167,712
2025-09-22	16.420	16.420	16.170	16.370	16.370	12,143,094
2025-09-19	16.400	16.620	16.210	16.410	16.410	14,121,565
2025-09-18	16.700	17.100	16.280	16.570	16.570	24,543,172
2025-09-17	17.000	17.010	16.400	16.590	16.590	30,128,357
2025-09-16	17.650	18.360	16.740	17.000	17.000	47,588,251
2025-09-15	16.000	17.880	15.860	17.880	17.880	60,645,459
2025-09-12	16.250	16.250	16.250	16.250	16.250	9,729,600
2025-09-11	18.060	18.060	18.060	18.060	18.060	7,046,300
2025-09-10	20.760	20.760	19.560	20.070	20.070	20,733,687
2025-09-09	22.520	22.560	20.490	20.760	20.760	20,772,348
2025-09-08	21.780	23.300	21.440	22.520	22.520	16,646,768
2025-09-05	20.680	22.080	20.620	21.780	21.780	15,431,261
2025-09-04	21.500	21.930	20.250	20.780	20.780	20,557,453
2025-09-03	24.160	24.720	21.470	21.850	21.850	31,537,748
2025-09-02	22.000	23.860	21.640	23.860	23.860	20,756,794
2025-09-01	21.930	22.320	21.590	21.690	21.690	12,480,547
2025-08-29	22.260	23.140	21.580	21.750	21.750	19,626,690
2025-08-28	21.660	21.890	21.200	21.850	21.850	19,510,681
2025-08-27	22.190	23.670	21.700	21.700	21.700	29,145,732
2025-08-26	23.510	23.830	21.900	22.400	22.400	38,480,180
2025-08-25	26.210	28.150	23.850	23.900	23.900	50,659,305
2025-08-22	25.500	25.920	24.280	25.920	25.920	17,608,989
2025-08-21	21.200	23.560	20.760	23.560	23.560	19,284,161
2025-08-20	20.320	21.550	20.050	21.420	21.420	18,294,277
2025-08-19	21.560	22.200	20.730	20.730	20.730	24,525,748
2025-08-18	21.400	22.350	21.400	21.470	21.470	19,635,768
2025-08-15	20.890	22.350	20.830	21.690	21.690	25,942,297
2025-08-14	22.500	22.620	20.410	20.800	20.800	32,910,330
2025-08-13	22.280	22.780	21.860	22.310	22.310	25,373,465
2025-08-12	22.230	22.610	21.520	22.450	22.450	33,783,466
2025-08-11	21.700	23.310	20.560	22.880	22.880	64,285,358
2025-08-08	20.500	21.190	20.240	21.190	21.190	11,061,822
2025-08-07	18.000	19.260	17.880	19.260	19.260	15,798,223
2025-08-06	16.000	17.510	16.000	17.510	17.510	40,407,430
2025-08-05	14.540	15.920	14.300	15.920	15.920	33,885,725
2025-08-04	14.530	14.580	14.260	14.470	14.470	9,741,774
2025-08-01	14.120	14.530	14.090	14.440	14.440	16,719,175
2025-07-31	14.160	14.350	13.970	14.120	14.120	13,552,879
2025-07-30	14.660	14.730	14.100	14.160	14.160	18,837,416
2025-07-29	14.510	14.730	14.330	14.680	14.680	13,459,908
2025-07-28	14.440	14.570	14.300	14.560	14.560	10,555,021
2025-07-25	14.580	14.770	14.340	14.400	14.400	11,883,546
2025-07-24	14.400	14.580	14.310	14.510	14.510	15,812,355

← NewerPage 5 of 21 · 1,217 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.