Wuxi Huaguang Boiler Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	8.850	9.030	8.850	9.030	9.030	3,850,795
2025-04-24	8.820	8.910	8.770	8.880	8.880	4,353,180
2025-04-23	8.820	8.870	8.760	8.800	8.800	2,845,483
2025-04-22	8.810	8.880	8.770	8.790	8.790	3,336,076
2025-04-21	8.780	8.850	8.720	8.800	8.800	3,489,101
2025-04-18	8.820	8.830	8.730	8.790	8.790	3,059,300
2025-04-17	8.760	8.980	8.660	8.840	8.840	7,323,546
2025-04-16	8.640	8.810	8.580	8.770	8.770	7,673,162
2025-04-15	8.650	8.660	8.550	8.630	8.630	2,894,690
2025-04-14	8.660	8.680	8.600	8.650	8.650	4,899,994
2025-04-11	8.570	8.660	8.480	8.590	8.590	3,842,356
2025-04-10	8.710	8.720	8.570	8.620	8.620	7,906,333
2025-04-09	8.500	8.660	8.280	8.560	8.560	6,822,555
2025-04-08	8.410	8.620	8.310	8.560	8.560	9,776,828
2025-04-07	8.900	8.940	8.340	8.340	8.340	15,691,828
2025-04-03	9.210	9.340	9.190	9.270	9.270	4,467,528
2025-04-02	9.390	9.460	9.210	9.270	9.270	7,274,717
2025-04-01	9.530	9.560	9.380	9.430	9.430	8,762,568
2025-03-31	9.500	9.700	9.430	9.480	9.480	14,344,691
2025-03-28	9.260	9.640	9.230	9.530	9.530	16,985,534
2025-03-27	9.300	9.310	9.190	9.270	9.270	4,511,207
2025-03-26	9.280	9.340	9.270	9.310	9.310	4,058,799
2025-03-25	9.210	9.330	9.170	9.300	9.300	5,184,017
2025-03-24	9.200	9.230	9.090	9.200	9.200	4,825,090
2025-03-21	9.120	9.280	9.120	9.170	9.170	5,746,436
2025-03-20	9.380	9.500	9.210	9.240	9.240	10,242,729
2025-03-19	9.200	9.210	9.150	9.160	9.160	3,317,422
2025-03-18	9.190	9.260	9.160	9.190	9.190	4,462,391
2025-03-17	9.150	9.220	9.090	9.170	9.170	4,239,712
2025-03-14	9.060	9.170	9.010	9.090	9.090	4,577,488
2025-03-13	9.090	9.090	8.980	9.050	9.050	4,003,301
2025-03-12	8.890	9.140	8.870	9.060	9.060	7,990,643
2025-03-11	8.820	8.900	8.790	8.900	8.900	3,025,549
2025-03-10	8.830	8.880	8.810	8.870	8.870	2,400,699
2025-03-07	8.920	8.920	8.800	8.840	8.840	3,836,908
2025-03-06	8.820	8.910	8.810	8.900	8.900	3,725,319
2025-03-05	8.850	8.850	8.710	8.800	8.800	4,357,496
2025-03-04	8.860	8.890	8.830	8.830	8.830	3,471,978
2025-03-03	8.900	8.970	8.850	8.850	8.850	3,248,056
2025-02-28	8.980	8.980	8.860	8.910	8.910	4,240,900
2025-02-27	9.050	9.070	8.910	8.970	8.970	3,392,400
2025-02-26	8.880	9.050	8.880	9.040	9.040	4,906,453
2025-02-25	8.930	8.940	8.880	8.910	8.910	3,065,858
2025-02-24	8.920	8.990	8.880	8.980	8.980	4,302,422
2025-02-21	8.850	8.940	8.830	8.920	8.920	4,841,970
2025-02-20	8.930	8.960	8.860	8.870	8.870	5,192,282
2025-02-19	8.920	8.970	8.880	8.950	8.950	2,918,583
2025-02-18	9.050	9.080	8.890	8.920	8.920	5,928,685
2025-02-17	9.140	9.150	9.020	9.050	9.050	4,979,278
2025-02-14	9.110	9.180	9.070	9.140	9.140	4,260,529
2025-02-13	9.280	9.280	9.080	9.090	9.090	6,275,302
2025-02-12	9.050	9.260	9.020	9.170	9.170	8,364,037
2025-02-11	9.070	9.070	8.960	9.050	9.050	4,218,963
2025-02-10	9.080	9.140	9.040	9.050	9.050	5,628,050
2025-02-07	9.010	9.120	8.990	9.080	9.080	4,631,415
2025-02-06	8.960	9.020	8.900	9.020	9.020	3,360,588
2025-02-05	9.050	9.070	8.950	8.980	8.980	2,936,461
2025-01-27	8.940	9.120	8.940	9.020	9.020	3,321,308
2025-01-24	8.900	8.990	8.900	8.970	8.970	2,879,868
2025-01-23	8.990	9.040	8.930	8.930	8.930	2,984,820

← NewerPage 7 of 21 · 1,218 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.