Wuxi Huaguang Boiler Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.300	13.380	13.150	13.200	13.200	2,634,600
2026-10-20	13.280	13.370	13.020	13.210	13.210	4,412,900
2026-10-19	13.090	13.450	13.020	13.280	13.280	5,138,688
2026-10-16	13.150	13.350	13.000	13.080	13.080	4,758,650
2026-10-15	13.580	13.780	13.000	13.120	13.120	7,321,120
2026-10-14	13.930	14.150	13.830	13.890	13.890	3,868,978
2026-10-13	14.100	14.200	13.820	13.900	13.900	5,753,300
2026-10-12	14.530	14.590	14.060	14.100	14.100	5,113,842
2026-10-09	14.590	14.770	14.220	14.530	14.530	6,842,022
2026-10-08	14.170	14.670	13.960	14.400	14.400	6,486,622
2026-09-30	14.340	14.450	13.900	13.970	13.970	5,501,618
2026-09-29	14.340	14.480	14.250	14.300	14.300	3,294,786
2026-09-28	14.720	14.800	14.310	14.350	14.350	5,665,129
2026-09-24	15.100	15.140	14.710	14.740	14.740	5,906,111
2026-09-23	14.920	15.330	14.760	15.100	15.100	6,715,617
2026-09-22	15.230	15.340	14.820	14.920	14.920	7,792,602
2026-09-21	14.880	15.290	14.810	15.220	15.220	6,979,169
2026-09-18	14.800	14.970	14.700	14.870	14.870	5,271,438
2026-09-17	14.680	14.860	14.580	14.720	14.720	4,427,815
2026-09-16	14.750	14.920	14.500	14.770	14.770	5,973,705
2026-09-15	14.870	15.050	14.660	14.740	14.740	5,300,800
2026-09-14	14.800	15.090	14.430	14.900	14.900	9,319,551
2026-09-11	15.580	15.590	14.710	14.840	14.840	15,185,871
2026-09-10	15.200	15.960	15.190	15.670	15.670	13,883,123
2026-09-09	15.770	15.910	15.100	15.430	15.430	11,975,277
2026-09-08	15.550	16.140	15.310	15.710	15.710	14,304,863
2026-09-07	15.190	15.570	15.010	15.540	15.540	13,625,095
2026-09-04	15.080	15.340	14.770	14.890	14.890	6,924,900
2026-09-03	15.200	15.350	14.920	15.070	15.070	6,827,925
2026-09-02	15.160	15.280	14.940	15.070	15.070	5,707,675
2026-09-01	14.950	15.650	14.880	15.260	15.260	10,882,199
2026-08-31	15.090	15.120	14.660	14.950	14.950	7,497,001
2026-08-28	15.330	15.460	15.110	15.160	15.160	7,407,055
2026-08-27	15.070	15.490	15.000	15.370	15.370	8,958,639
2026-08-26	15.090	15.390	15.000	15.220	15.220	8,330,781
2026-08-25	14.550	15.390	14.500	15.250	15.250	15,060,151
2026-08-24	14.980	15.040	14.440	14.550	14.550	7,432,390
2026-08-21	14.760	15.090	14.410	14.980	14.980	8,949,974
2026-08-20	14.740	15.090	14.590	14.900	14.900	11,042,072
2026-08-19	14.770	14.910	14.420	14.680	14.680	12,217,323
2026-08-18	14.900	15.700	14.850	14.980	14.980	18,215,774
2026-08-17	15.050	15.280	14.480	14.990	14.990	15,627,397
2026-08-14	14.320	15.600	13.970	14.990	14.990	29,446,380
2026-08-13	14.900	15.150	14.320	14.340	14.340	14,271,843
2026-08-12	14.550	15.550	14.360	14.920	14.920	19,456,110
2026-08-11	14.580	14.710	14.310	14.520	14.520	7,468,821
2026-08-10	14.630	14.790	14.430	14.580	14.580	7,990,766
2026-08-07	14.950	14.990	14.500	14.610	14.610	11,936,254
2026-08-06	15.710	15.710	14.840	14.950	14.950	15,979,437
2026-08-05	15.300	15.780	15.280	15.720	15.720	11,859,837
2026-08-04	15.640	15.750	15.220	15.550	15.550	13,718,200
2026-08-03	15.710	15.850	15.090	15.340	15.340	18,425,976
2026-07-31	14.260	16.240	14.080	16.000	16.000	34,351,506
2026-07-30	13.550	14.880	13.530	14.880	14.880	23,468,618
2026-07-29	12.710	13.660	12.540	13.530	13.530	13,517,700
2026-07-28	12.660	12.850	12.560	12.700	12.700	5,875,808
2026-07-27	12.410	12.850	12.360	12.800	12.800	6,070,288
2026-07-24	13.110	13.280	12.470	12.470	12.470	10,336,100
2026-07-23	13.680	13.740	13.210	13.350	13.350	14,104,727
2026-07-22	12.830	14.170	12.780	13.690	13.690	25,864,041

Page 1 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.