Huadian Heavy Industries Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	9.550	9.610	9.300	9.400	9.400	17,641,619
2026-04-22	9.520	9.590	9.440	9.520	9.520	18,262,200
2026-04-21	9.560	9.560	9.400	9.510	9.510	16,134,815
2026-04-20	9.650	9.650	9.480	9.570	9.570	23,391,440
2026-04-17	9.420	9.640	9.420	9.590	9.590	28,972,080
2026-04-16	9.270	9.430	9.120	9.420	9.420	23,049,700
2026-04-15	9.310	9.520	9.220	9.290	9.290	32,057,027
2026-04-14	9.330	9.360	9.170	9.270	9.270	17,072,868
2026-04-13	9.170	9.410	9.140	9.320	9.320	21,257,849
2026-04-10	9.210	9.280	9.130	9.170	9.170	15,751,709
2026-04-09	9.250	9.270	9.090	9.130	9.130	18,977,929
2026-04-08	9.110	9.340	9.110	9.320	9.320	27,328,792
2026-04-07	8.700	8.830	8.660	8.750	8.750	16,945,701
2026-04-03	8.980	9.060	8.650	8.670	8.670	23,744,668
2026-04-02	9.210	9.350	8.920	8.980	8.980	23,485,887
2026-04-01	9.250	9.330	9.160	9.250	9.250	26,025,624
2026-03-31	9.310	9.470	9.060	9.070	9.070	27,905,052
2026-03-30	9.340	9.390	9.130	9.300	9.300	27,880,100
2026-03-27	9.250	9.550	9.180	9.390	9.390	35,280,325
2026-03-26	10.050	10.150	9.370	9.420	9.420	55,019,995
2026-03-25	10.100	10.240	9.750	9.810	9.810	87,063,115
2026-03-24	9.400	9.760	9.400	9.760	9.760	47,043,875
2026-03-23	9.100	9.300	8.800	8.870	8.870	35,370,485
2026-03-20	9.490	9.570	9.180	9.180	9.180	26,299,317
2026-03-19	9.580	9.700	9.360	9.400	9.400	30,948,777
2026-03-18	9.870	9.980	9.490	9.730	9.730	43,713,240
2026-03-17	10.810	10.830	9.870	9.920	9.920	63,604,162
2026-03-16	10.830	10.880	10.110	10.600	10.600	61,911,918
2026-03-13	11.660	11.850	10.900	10.940	10.940	57,728,901
2026-03-12	11.900	11.950	11.350	11.620	11.620	61,580,924
2026-03-11	12.100	12.340	11.840	11.850	11.850	94,346,099
2026-03-10	11.250	12.320	11.250	12.000	12.000	97,319,372
2026-03-09	11.200	11.350	10.830	11.200	11.200	55,722,984
2026-03-06	12.070	12.070	11.330	11.440	11.440	72,643,569
2026-03-05	11.280	12.170	11.130	11.820	11.820	90,658,036
2026-03-04	10.790	11.530	10.790	11.060	11.060	55,608,397
2026-03-03	11.830	11.950	10.790	10.820	10.820	58,277,905
2026-03-02	12.250	12.500	11.790	11.920	11.920	56,857,091
2026-02-27	11.670	12.540	11.590	12.450	12.450	73,636,889
2026-02-26	11.630	11.680	11.300	11.590	11.590	38,309,550
2026-02-25	11.520	11.960	11.300	11.490	11.490	50,496,104
2026-02-24	10.830	11.730	10.750	11.500	11.500	65,257,288
2026-02-13	11.070	11.190	10.690	10.690	10.690	35,813,700
2026-02-12	10.300	10.970	10.180	10.850	10.850	59,854,542
2026-02-11	10.560	10.820	10.350	10.370	10.370	49,091,930
2026-02-10	10.870	11.100	10.450	10.720	10.720	64,172,105
2026-02-09	10.930	11.390	10.930	11.040	11.040	62,282,391
2026-02-06	11.110	11.360	10.890	10.980	10.980	81,471,798
2026-02-05	12.260	12.540	11.460	11.460	11.460	123,341,918
2026-02-04	11.580	12.730	11.580	12.730	12.730	144,178,972
2026-02-03	10.880	11.770	10.700	11.570	11.570	86,865,392
2026-02-02	10.970	11.110	10.620	10.700	10.700	68,902,217
2026-01-30	10.200	11.540	10.130	11.210	11.210	95,286,192
2026-01-29	10.800	11.080	10.390	10.490	10.490	59,558,848
2026-01-28	11.340	11.370	10.690	10.920	10.920	85,994,353
2026-01-27	10.390	11.680	10.010	11.400	11.400	143,343,598
2026-01-26	9.530	10.620	9.470	10.620	10.620	73,691,856
2026-01-23	9.600	10.200	9.510	9.650	9.650	48,631,448
2026-01-22	9.400	9.650	9.270	9.330	9.330	36,110,851
2026-01-21	9.010	9.630	8.860	9.400	9.400	49,939,095

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.