Huayi Compressor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.730 | 6.830 | 6.730 | 6.800 | 6.800 | 4,283,000 |
| 2026-10-16 | 6.800 | 6.860 | 6.730 | 6.780 | 6.780 | 7,575,400 |
| 2026-10-15 | 6.870 | 6.940 | 6.750 | 6.770 | 6.770 | 8,645,000 |
| 2026-10-14 | 6.870 | 6.970 | 6.850 | 6.940 | 6.940 | 7,763,825 |
| 2026-10-13 | 6.850 | 6.900 | 6.780 | 6.870 | 6.870 | 5,023,600 |
| 2026-10-12 | 6.890 | 6.930 | 6.860 | 6.880 | 6.880 | 5,345,068 |
| 2026-10-09 | 6.830 | 6.910 | 6.780 | 6.900 | 6.900 | 5,264,626 |
| 2026-10-08 | 6.810 | 6.890 | 6.810 | 6.850 | 6.850 | 4,687,326 |
| 2026-09-30 | 6.770 | 6.850 | 6.740 | 6.840 | 6.840 | 4,030,856 |
| 2026-09-29 | 6.730 | 6.790 | 6.710 | 6.740 | 6.740 | 3,879,440 |
| 2026-09-28 | 6.850 | 6.890 | 6.730 | 6.750 | 6.750 | 6,031,950 |
| 2026-09-24 | 6.840 | 6.910 | 6.820 | 6.860 | 6.860 | 3,778,479 |
| 2026-09-23 | 6.940 | 6.940 | 6.820 | 6.830 | 6.830 | 4,484,450 |
| 2026-09-22 | 6.920 | 6.960 | 6.910 | 6.930 | 6.930 | 4,646,652 |
| 2026-09-21 | 6.860 | 6.930 | 6.860 | 6.920 | 6.920 | 5,528,453 |
| 2026-09-18 | 6.880 | 6.930 | 6.860 | 6.880 | 6.880 | 4,399,077 |
| 2026-09-17 | 6.810 | 6.890 | 6.810 | 6.850 | 6.850 | 3,833,360 |
| 2026-09-16 | 6.790 | 6.890 | 6.740 | 6.860 | 6.860 | 5,993,725 |
| 2026-09-15 | 6.910 | 6.940 | 6.800 | 6.800 | 6.800 | 8,194,550 |
| 2026-09-14 | 6.930 | 6.970 | 6.910 | 6.910 | 6.910 | 3,875,197 |
| 2026-09-11 | 7.050 | 7.060 | 6.870 | 6.910 | 6.910 | 11,851,807 |
| 2026-09-10 | 7.090 | 7.160 | 7.080 | 7.080 | 7.080 | 5,701,926 |
| 2026-09-09 | 7.150 | 7.150 | 7.070 | 7.120 | 7.120 | 4,928,650 |
| 2026-09-08 | 7.080 | 7.170 | 7.080 | 7.150 | 7.150 | 6,533,884 |
| 2026-09-07 | 7.070 | 7.100 | 7.040 | 7.080 | 7.080 | 3,981,255 |
| 2026-09-04 | 7.080 | 7.110 | 7.040 | 7.050 | 7.050 | 7,002,543 |
| 2026-09-03 | 7.080 | 7.130 | 7.040 | 7.050 | 7.050 | 6,758,910 |
| 2026-09-02 | 7.120 | 7.120 | 7.040 | 7.070 | 7.070 | 6,848,609 |
| 2026-09-01 | 7.090 | 7.170 | 7.070 | 7.140 | 7.140 | 7,582,253 |
| 2026-08-31 | 7.120 | 7.130 | 7.050 | 7.080 | 7.080 | 5,970,585 |
| 2026-08-28 | 7.130 | 7.150 | 7.090 | 7.120 | 7.120 | 7,339,400 |
| 2026-08-27 | 7.150 | 7.160 | 7.080 | 7.130 | 7.130 | 8,604,860 |
| 2026-08-26 | 7.140 | 7.200 | 7.140 | 7.160 | 7.160 | 8,813,000 |
| 2026-08-25 | 7.050 | 7.150 | 7.010 | 7.140 | 7.140 | 7,854,556 |
| 2026-08-24 | 7.010 | 7.050 | 7.000 | 7.050 | 7.050 | 5,563,996 |
| 2026-08-21 | 7.080 | 7.080 | 6.990 | 7.030 | 7.030 | 8,317,600 |
| 2026-08-20 | 7.070 | 7.100 | 7.060 | 7.080 | 7.080 | 7,172,415 |
| 2026-08-19 | 7.060 | 7.130 | 7.040 | 7.080 | 7.080 | 10,361,908 |
| 2026-08-18 | 7.090 | 7.130 | 7.020 | 7.120 | 7.120 | 12,178,622 |
| 2026-08-17 | 7.090 | 7.140 | 6.990 | 7.130 | 7.130 | 16,827,420 |
| 2026-08-14 | 7.260 | 7.300 | 7.080 | 7.090 | 7.090 | 19,014,264 |
| 2026-08-13 | 7.680 | 7.700 | 7.280 | 7.280 | 7.280 | 35,275,637 |
| 2026-08-12 | 7.930 | 7.930 | 7.810 | 7.870 | 7.870 | 11,213,404 |
| 2026-08-11 | 7.930 | 7.990 | 7.860 | 7.930 | 7.930 | 9,561,667 |
| 2026-08-10 | 7.640 | 7.950 | 7.550 | 7.940 | 7.940 | 19,362,258 |
| 2026-08-07 | 7.730 | 7.730 | 7.500 | 7.680 | 7.680 | 12,524,650 |
| 2026-08-06 | 7.790 | 7.790 | 7.550 | 7.670 | 7.670 | 12,573,697 |
| 2026-08-05 | 7.750 | 7.860 | 7.740 | 7.780 | 7.780 | 10,543,705 |
| 2026-08-04 | 7.900 | 7.990 | 7.740 | 7.770 | 7.770 | 12,120,328 |
| 2026-08-03 | 7.800 | 7.900 | 7.760 | 7.880 | 7.880 | 9,791,601 |
| 2026-07-31 | 7.750 | 7.850 | 7.640 | 7.810 | 7.810 | 13,596,129 |
| 2026-07-30 | 7.700 | 7.860 | 7.610 | 7.680 | 7.680 | 14,879,146 |
| 2026-07-29 | 7.520 | 7.750 | 7.510 | 7.740 | 7.740 | 13,566,207 |
| 2026-07-28 | 7.420 | 7.660 | 7.410 | 7.520 | 7.520 | 9,324,299 |
| 2026-07-27 | 7.230 | 7.510 | 7.210 | 7.470 | 7.470 | 10,310,877 |
| 2026-07-24 | 7.580 | 7.600 | 7.230 | 7.230 | 7.230 | 10,640,605 |
| 2026-07-23 | 7.460 | 7.660 | 7.420 | 7.640 | 7.640 | 10,440,391 |
| 2026-07-22 | 7.630 | 7.640 | 7.440 | 7.490 | 7.490 | 12,093,373 |
| 2026-07-21 | 7.470 | 7.690 | 7.380 | 7.690 | 7.690 | 15,747,193 |
| 2026-07-20 | 7.390 | 7.580 | 7.300 | 7.470 | 7.470 | 13,112,729 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.3300 CNY |
| 2025-07-10 | 0.3000 CNY |
| 2024-06-26 | 0.2500 CNY |
| 2023-06-16 | 0.2000 CNY |
| 2022-06-16 | 0.1500 CNY |
| 2021-06-18 | 0.1000 CNY |
| 2020-05-27 | 0.0200 CNY |
| 2019-05-31 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.