Huadian Heavy Industries Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.710 | 5.730 | 5.570 | 5.590 | 5.590 | 11,250,700 |
| 2026-07-21 | 5.700 | 5.720 | 5.470 | 5.700 | 5.700 | 17,386,271 |
| 2026-07-20 | 5.760 | 5.890 | 5.630 | 5.690 | 5.690 | 16,730,800 |
| 2026-07-17 | 5.820 | 5.950 | 5.690 | 5.710 | 5.710 | 16,486,700 |
| 2026-07-16 | 5.900 | 6.010 | 5.820 | 5.870 | 5.870 | 11,269,374 |
| 2026-07-15 | 5.900 | 6.050 | 5.880 | 5.930 | 5.930 | 10,566,910 |
| 2026-07-14 | 5.760 | 5.910 | 5.730 | 5.910 | 5.910 | 11,796,414 |
| 2026-07-13 | 6.170 | 6.170 | 5.800 | 5.810 | 5.810 | 14,869,850 |
| 2026-07-10 | 6.090 | 6.370 | 6.000 | 6.180 | 6.180 | 15,639,757 |
| 2026-07-09 | 6.010 | 6.120 | 5.890 | 6.110 | 6.110 | 11,251,674 |
| 2026-07-08 | 6.160 | 6.190 | 6.020 | 6.030 | 6.030 | 10,009,200 |
| 2026-07-07 | 6.420 | 6.430 | 6.140 | 6.160 | 6.160 | 12,179,900 |
| 2026-07-06 | 6.550 | 6.710 | 6.350 | 6.370 | 6.370 | 15,254,120 |
| 2026-07-03 | 6.340 | 6.620 | 6.330 | 6.560 | 6.560 | 20,358,900 |
| 2026-07-02 | 6.400 | 6.580 | 6.300 | 6.310 | 6.310 | 18,386,250 |
| 2026-07-01 | 6.320 | 6.500 | 6.300 | 6.430 | 6.430 | 20,776,380 |
| 2026-06-30 | 6.460 | 6.650 | 6.330 | 6.360 | 6.360 | 26,190,587 |
| 2026-06-29 | 7.040 | 7.060 | 6.420 | 6.550 | 6.550 | 47,976,459 |
| 2026-06-26 | 6.720 | 7.350 | 6.710 | 7.050 | 7.002 | 40,761,872 |
| 2026-06-25 | 6.700 | 6.830 | 6.640 | 6.680 | 6.635 | 10,409,372 |
| 2026-06-24 | 6.850 | 6.860 | 6.660 | 6.740 | 6.694 | 9,199,213 |
| 2026-06-23 | 6.900 | 7.040 | 6.800 | 6.810 | 6.764 | 11,773,900 |
| 2026-06-22 | 6.830 | 6.920 | 6.640 | 6.900 | 6.853 | 14,078,043 |
| 2026-06-18 | 6.970 | 6.980 | 6.840 | 6.880 | 6.880 | 9,478,599 |
| 2026-06-17 | 7.230 | 7.250 | 6.920 | 6.980 | 6.980 | 12,876,100 |
| 2026-06-16 | 7.140 | 7.320 | 7.040 | 7.190 | 7.190 | 13,342,800 |
| 2026-06-15 | 7.060 | 7.200 | 7.030 | 7.110 | 7.110 | 10,099,580 |
| 2026-06-12 | 6.890 | 7.050 | 6.880 | 6.980 | 6.980 | 12,013,700 |
| 2026-06-11 | 6.930 | 6.930 | 6.770 | 6.850 | 6.850 | 10,237,250 |
| 2026-06-10 | 7.100 | 7.120 | 6.830 | 6.910 | 6.910 | 12,710,613 |
| 2026-06-09 | 7.180 | 7.230 | 7.060 | 7.150 | 7.150 | 9,182,779 |
| 2026-06-08 | 7.220 | 7.370 | 7.000 | 7.110 | 7.110 | 14,746,463 |
| 2026-06-05 | 7.450 | 7.510 | 7.300 | 7.430 | 7.430 | 11,227,216 |
| 2026-06-04 | 7.620 | 7.640 | 7.400 | 7.460 | 7.460 | 11,734,500 |
| 2026-06-03 | 7.650 | 7.720 | 7.510 | 7.580 | 7.580 | 12,184,550 |
| 2026-06-02 | 7.860 | 7.940 | 7.630 | 7.660 | 7.660 | 12,153,504 |
| 2026-06-01 | 7.810 | 8.000 | 7.720 | 7.900 | 7.900 | 11,801,400 |
| 2026-05-29 | 8.080 | 8.160 | 7.850 | 7.860 | 7.860 | 12,551,600 |
| 2026-05-28 | 7.980 | 8.140 | 7.920 | 8.080 | 8.080 | 11,777,900 |
| 2026-05-27 | 8.100 | 8.190 | 7.980 | 8.030 | 8.030 | 11,257,643 |
| 2026-05-26 | 8.200 | 8.220 | 8.000 | 8.120 | 8.120 | 12,575,481 |
| 2026-05-25 | 8.190 | 8.380 | 8.190 | 8.280 | 8.280 | 10,235,900 |
| 2026-05-22 | 8.190 | 8.280 | 8.070 | 8.250 | 8.250 | 13,578,138 |
| 2026-05-21 | 8.430 | 8.520 | 8.080 | 8.120 | 8.120 | 19,100,814 |
| 2026-05-20 | 8.700 | 8.700 | 8.400 | 8.480 | 8.480 | 18,125,590 |
| 2026-05-19 | 8.580 | 8.750 | 8.460 | 8.740 | 8.740 | 15,090,350 |
| 2026-05-18 | 8.610 | 8.680 | 8.450 | 8.590 | 8.590 | 15,210,200 |
| 2026-05-15 | 8.870 | 8.940 | 8.560 | 8.630 | 8.630 | 23,483,385 |
| 2026-05-14 | 9.320 | 9.380 | 8.860 | 8.860 | 8.860 | 26,073,440 |
| 2026-05-13 | 9.000 | 9.450 | 8.960 | 9.300 | 9.300 | 36,050,768 |
| 2026-05-12 | 9.230 | 9.300 | 8.980 | 9.020 | 9.020 | 22,006,500 |
| 2026-05-11 | 9.250 | 9.330 | 9.150 | 9.170 | 9.170 | 19,721,745 |
| 2026-05-08 | 9.110 | 9.220 | 9.020 | 9.160 | 9.160 | 15,725,336 |
| 2026-05-07 | 8.950 | 9.210 | 8.950 | 9.120 | 9.120 | 18,060,854 |
| 2026-05-06 | 8.900 | 9.070 | 8.890 | 8.970 | 8.970 | 19,631,750 |
| 2026-04-30 | 9.050 | 9.140 | 8.760 | 8.860 | 8.860 | 19,091,727 |
| 2026-04-29 | 8.890 | 9.170 | 8.830 | 9.090 | 9.090 | 16,043,000 |
| 2026-04-28 | 9.380 | 9.380 | 8.980 | 8.980 | 8.980 | 22,146,100 |
| 2026-04-27 | 9.230 | 9.510 | 9.150 | 9.330 | 9.330 | 18,663,300 |
| 2026-04-24 | 9.400 | 9.400 | 9.170 | 9.260 | 9.260 | 15,056,751 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.1000 CNY |
| 2022-07-29 | 0.0850 CNY |
| 2021-07-30 | 0.0257 CNY |
| 2020-07-31 | 0.0300 CNY |
| 2019-07-31 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.