Wuxi Huaguang Boiler Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	14.600	14.750	14.380	14.470	14.470	13,805,503
2025-07-22	14.810	14.960	14.470	14.630	14.630	27,017,336
2025-07-21	15.280	15.500	14.850	14.950	14.950	27,380,375
2025-07-18	15.110	15.700	15.000	15.170	15.170	30,614,332
2025-07-17	14.700	16.000	14.450	15.310	15.310	52,898,377
2025-07-16	14.710	15.050	14.270	14.650	14.650	38,813,891
2025-07-15	15.880	15.960	15.030	15.040	15.040	56,474,539
2025-07-14	15.500	17.390	15.400	16.700	16.700	75,664,501
2025-07-11	19.150	19.550	16.560	16.560	16.560	94,128,411
2025-07-10	17.650	18.400	17.640	18.400	18.400	23,443,037
2025-07-09	15.300	16.730	15.240	16.730	16.730	56,149,011
2025-07-08	14.320	15.210	13.320	15.210	15.210	67,136,470
2025-07-07	13.000	13.830	12.400	13.830	13.830	62,871,909
2025-07-04	11.430	12.570	11.330	12.570	12.570	60,154,816
2025-07-03	10.400	11.430	10.210	11.430	11.430	30,931,111
2025-07-02	10.490	10.500	10.360	10.390	10.390	4,431,716
2025-07-01	10.420	10.480	10.320	10.480	10.480	5,622,605
2025-06-30	10.540	10.610	10.410	10.420	10.420	7,572,323
2025-06-27	10.500	10.550	10.300	10.470	10.470	8,625,400
2025-06-26	10.700	10.720	10.510	10.510	10.510	8,096,639
2025-06-25	10.700	10.750	10.560	10.660	10.660	9,704,496
2025-06-24	10.670	10.740	10.500	10.720	10.720	13,248,146
2025-06-23	10.790	10.870	10.640	10.690	10.690	10,719,178
2025-06-20	10.970	11.090	10.660	10.790	10.790	12,209,404
2025-06-19	11.400	11.450	10.940	10.970	10.970	16,012,696
2025-06-18	11.480	11.650	11.250	11.260	11.260	29,665,165
2025-06-17	10.300	11.480	10.300	11.480	11.480	27,591,899
2025-06-16	10.360	10.500	10.300	10.440	10.440	5,943,734
2025-06-13	10.480	10.500	10.340	10.350	10.350	6,131,955
2025-06-12	10.510	10.580	10.420	10.490	10.490	5,939,682
2025-06-11	10.520	10.620	10.370	10.500	10.500	4,977,376
2025-06-10	10.500	10.570	10.380	10.450	10.450	4,895,269
2025-06-09	10.570	10.570	10.390	10.500	10.500	5,330,356
2025-06-06	10.470	10.570	10.410	10.520	10.520	4,783,024
2025-06-05	10.430	10.640	10.430	10.520	10.520	5,083,163
2025-06-04	10.600	10.670	10.410	10.510	10.510	4,364,231
2025-06-03	10.410	10.660	10.200	10.600	10.600	8,294,873
2025-05-30	10.590	10.700	10.400	10.480	10.480	7,237,592
2025-05-29	10.570	10.620	10.460	10.540	10.540	6,654,180
2025-05-28	10.810	10.860	10.390	10.570	10.570	12,616,790
2025-05-27	10.540	10.840	10.390	10.760	10.760	12,124,794
2025-05-26	10.160	10.570	10.160	10.440	10.440	9,892,540
2025-05-23	10.430	10.560	10.130	10.200	10.200	12,824,277
2025-05-22	10.140	10.800	10.030	10.500	10.500	27,190,999
2025-05-21	10.100	10.200	10.020	10.060	10.060	5,468,614
2025-05-20	10.170	10.240	10.010	10.080	10.080	8,291,347
2025-05-19	9.870	10.180	9.800	10.170	10.170	14,148,549
2025-05-16	9.910	10.030	9.750	9.860	9.860	6,662,827
2025-05-15	9.770	10.070	9.640	10.000	10.000	14,572,063
2025-05-14	9.720	9.880	9.620	9.780	9.780	9,096,141
2025-05-13	9.670	9.730	9.580	9.690	9.690	5,946,187
2025-05-12	9.650	9.730	9.620	9.660	9.660	6,337,991
2025-05-09	9.590	9.780	9.510	9.660	9.660	10,731,461
2025-05-08	9.550	9.660	9.470	9.540	9.540	8,443,938
2025-05-07	9.400	9.580	9.400	9.550	9.550	9,560,037
2025-05-06	9.120	9.470	9.060	9.400	9.400	10,236,584
2025-04-30	8.970	9.440	8.950	9.130	9.130	12,700,156
2025-04-29	8.800	9.000	8.700	8.980	8.980	5,076,297
2025-04-28	9.010	9.030	8.870	8.870	8.870	4,066,570
2025-04-25	8.850	9.030	8.850	9.030	9.030	3,850,795

← NewerPage 6 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.