Wuxi Huaguang Boiler Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	9.530	9.550	9.180	9.200	9.200	8,365,774
2024-10-28	9.440	9.510	9.310	9.510	9.510	6,985,496
2024-10-25	9.240	9.380	9.220	9.360	9.360	5,808,143
2024-10-24	9.330	9.330	9.180	9.220	9.220	4,429,200
2024-10-23	9.180	9.370	9.180	9.330	9.330	8,612,251
2024-10-22	9.040	9.200	8.970	9.190	9.190	7,873,905
2024-10-21	9.180	9.240	9.000	9.040	9.040	9,349,068
2024-10-18	8.950	9.300	8.860	9.160	9.160	7,882,887
2024-10-17	9.140	9.200	8.950	8.960	8.960	6,297,536
2024-10-16	9.030	9.210	9.020	9.130	9.130	3,955,447
2024-10-15	9.370	9.370	9.100	9.110	9.110	7,021,624
2024-10-14	9.490	9.600	9.190	9.420	9.420	9,050,753
2024-10-11	9.410	9.430	9.090	9.170	9.170	6,718,366
2024-10-10	9.330	9.660	9.310	9.420	9.420	8,482,653
2024-10-09	10.040	10.050	9.270	9.360	9.360	17,087,356
2024-10-08	10.760	10.810	9.850	10.240	10.240	21,792,367
2024-09-30	9.500	9.930	9.370	9.830	9.830	17,459,028
2024-09-27	8.970	9.190	8.970	9.170	9.170	4,788,020
2024-09-26	8.660	8.930	8.620	8.920	8.920	5,433,797
2024-09-25	8.630	8.810	8.620	8.660	8.660	5,570,555
2024-09-24	8.250	8.580	8.240	8.580	8.580	5,561,481
2024-09-23	8.220	8.270	8.170	8.200	8.200	1,627,171
2024-09-20	8.320	8.320	8.150	8.210	8.210	2,458,500
2024-09-19	8.150	8.390	8.140	8.280	8.280	2,500,000
2024-09-18	8.230	8.290	8.050	8.140	8.140	3,823,941
2024-09-13	8.370	8.370	8.260	8.280	8.280	1,759,600
2024-09-12	8.250	8.410	8.250	8.330	8.330	2,847,367
2024-09-11	8.280	8.300	8.180	8.250	8.250	2,293,788
2024-09-10	8.340	8.360	8.050	8.280	8.280	3,959,482
2024-09-09	8.330	8.460	8.300	8.310	8.310	2,401,741
2024-09-06	8.520	8.570	8.440	8.460	8.460	3,073,531
2024-09-05	8.480	8.570	8.470	8.550	8.550	1,967,103
2024-09-04	8.430	8.520	8.430	8.470	8.470	2,794,230
2024-09-03	8.460	8.570	8.420	8.500	8.500	3,831,230
2024-09-02	8.550	8.630	8.430	8.430	8.430	5,644,583
2024-08-30	8.500	8.680	8.350	8.560	8.560	8,280,810
2024-08-29	8.520	8.630	8.480	8.610	8.610	2,446,400
2024-08-28	8.540	8.560	8.440	8.530	8.530	2,118,580
2024-08-27	8.510	8.540	8.450	8.480	8.480	1,702,800
2024-08-26	8.410	8.560	8.390	8.540	8.540	2,919,502
2024-08-23	8.420	8.480	8.360	8.410	8.410	2,690,900
2024-08-22	8.510	8.560	8.380	8.420	8.420	3,075,228
2024-08-21	8.540	8.550	8.460	8.500	8.500	2,625,518
2024-08-20	8.710	8.720	8.480	8.540	8.540	3,810,774
2024-08-19	8.660	8.720	8.620	8.640	8.640	2,243,402
2024-08-16	8.760	8.810	8.640	8.640	8.640	3,676,100
2024-08-15	8.790	8.850	8.680	8.790	8.790	3,934,890
2024-08-14	8.800	8.870	8.760	8.770	8.770	3,560,122
2024-08-13	8.670	8.810	8.620	8.800	8.800	4,817,375
2024-08-12	8.720	8.810	8.630	8.720	8.720	5,841,730
2024-08-09	8.680	8.740	8.610	8.610	8.610	2,502,200
2024-08-08	8.610	8.690	8.550	8.630	8.630	2,319,264
2024-08-07	8.620	8.680	8.530	8.630	8.630	3,032,877
2024-08-06	8.560	8.690	8.530	8.620	8.620	4,368,117
2024-08-05	8.600	8.720	8.470	8.490	8.490	5,271,603
2024-08-02	8.700	8.800	8.680	8.700	8.700	3,331,787
2024-08-01	8.840	8.920	8.730	8.760	8.760	4,090,428
2024-07-31	8.680	8.880	8.610	8.880	8.880	5,498,228
2024-07-30	8.650	8.690	8.550	8.630	8.630	2,445,360
2024-07-29	8.790	8.830	8.670	8.690	8.690	3,179,461

← NewerPage 9 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.