Huayi Compressor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.260 | 5.300 | 5.160 | 5.160 | 4.742 | 7,658,101 |
| 2024-07-23 | 5.400 | 5.430 | 5.260 | 5.270 | 4.843 | 8,158,913 |
| 2024-07-22 | 5.350 | 5.430 | 5.280 | 5.400 | 4.963 | 10,863,133 |
| 2024-07-19 | 5.320 | 5.410 | 5.300 | 5.320 | 4.889 | 9,517,428 |
| 2024-07-18 | 5.240 | 5.360 | 5.200 | 5.350 | 4.917 | 10,533,890 |
| 2024-07-17 | 5.340 | 5.350 | 5.200 | 5.260 | 4.834 | 11,005,800 |
| 2024-07-16 | 5.320 | 5.370 | 5.270 | 5.330 | 4.899 | 7,329,600 |
| 2024-07-15 | 5.470 | 5.510 | 5.290 | 5.320 | 4.889 | 10,786,301 |
| 2024-07-12 | 5.620 | 5.630 | 5.450 | 5.500 | 5.055 | 12,902,200 |
| 2024-07-11 | 5.350 | 5.630 | 5.320 | 5.610 | 5.156 | 17,953,887 |
| 2024-07-10 | 5.280 | 5.380 | 5.240 | 5.260 | 4.834 | 8,595,210 |
| 2024-07-09 | 5.170 | 5.320 | 5.110 | 5.290 | 4.862 | 12,052,100 |
| 2024-07-08 | 5.320 | 5.320 | 5.150 | 5.160 | 4.742 | 10,144,997 |
| 2024-07-05 | 5.350 | 5.390 | 5.270 | 5.350 | 4.917 | 9,034,800 |
| 2024-07-04 | 5.480 | 5.550 | 5.350 | 5.360 | 4.926 | 10,799,600 |
| 2024-07-03 | 5.480 | 5.520 | 5.450 | 5.470 | 5.027 | 8,138,550 |
| 2024-07-02 | 5.500 | 5.550 | 5.440 | 5.470 | 5.027 | 9,290,900 |
| 2024-07-01 | 5.340 | 5.520 | 5.330 | 5.500 | 5.055 | 13,486,050 |
| 2024-06-28 | 5.260 | 5.430 | 5.210 | 5.330 | 4.899 | 15,815,841 |
| 2024-06-27 | 5.410 | 5.440 | 5.260 | 5.270 | 4.843 | 11,899,117 |
| 2024-06-26 | 5.360 | 5.470 | 5.310 | 5.440 | 5.000 | 15,464,471 |
| 2024-06-25 | 5.530 | 5.750 | 5.510 | 5.610 | 4.926 | 15,027,344 |
| 2024-06-24 | 5.650 | 5.680 | 5.460 | 5.550 | 4.873 | 10,504,700 |
| 2024-06-21 | 5.670 | 5.740 | 5.630 | 5.700 | 5.005 | 4,962,375 |
| 2024-06-20 | 5.820 | 5.850 | 5.640 | 5.680 | 4.988 | 8,556,600 |
| 2024-06-19 | 5.900 | 5.940 | 5.820 | 5.820 | 5.111 | 7,449,750 |
| 2024-06-18 | 5.800 | 5.910 | 5.780 | 5.900 | 5.181 | 8,968,375 |
| 2024-06-17 | 5.840 | 5.890 | 5.750 | 5.780 | 5.075 | 8,520,875 |
| 2024-06-14 | 5.910 | 5.920 | 5.770 | 5.860 | 5.146 | 10,058,100 |
| 2024-06-13 | 5.950 | 5.980 | 5.840 | 5.890 | 5.172 | 9,663,372 |
| 2024-06-12 | 5.920 | 6.000 | 5.880 | 5.950 | 5.225 | 10,625,575 |
| 2024-06-11 | 6.070 | 6.080 | 5.870 | 5.930 | 5.207 | 8,585,101 |
| 2024-06-07 | 5.950 | 6.080 | 5.930 | 6.060 | 5.321 | 11,984,320 |
| 2024-06-06 | 6.060 | 6.090 | 5.840 | 5.880 | 5.163 | 15,589,225 |
| 2024-06-05 | 6.270 | 6.270 | 6.000 | 6.000 | 5.269 | 17,657,112 |
| 2024-06-04 | 6.260 | 6.300 | 6.180 | 6.270 | 5.506 | 10,302,220 |
| 2024-06-03 | 6.460 | 6.470 | 6.250 | 6.310 | 5.541 | 11,000,900 |
| 2024-05-31 | 6.440 | 6.550 | 6.440 | 6.470 | 5.681 | 8,543,050 |
| 2024-05-30 | 6.490 | 6.520 | 6.420 | 6.440 | 5.655 | 9,251,425 |
| 2024-05-29 | 6.500 | 6.570 | 6.450 | 6.490 | 5.699 | 7,602,825 |
| 2024-05-28 | 6.700 | 6.720 | 6.530 | 6.540 | 5.743 | 11,664,000 |
| 2024-05-27 | 6.630 | 6.750 | 6.620 | 6.730 | 5.910 | 11,748,511 |
| 2024-05-24 | 6.580 | 6.710 | 6.540 | 6.600 | 5.795 | 9,875,425 |
| 2024-05-23 | 6.660 | 6.720 | 6.540 | 6.600 | 5.795 | 11,515,800 |
| 2024-05-22 | 6.780 | 6.850 | 6.680 | 6.690 | 5.874 | 13,982,176 |
| 2024-05-21 | 6.930 | 6.930 | 6.800 | 6.820 | 5.989 | 12,165,481 |
| 2024-05-20 | 6.910 | 6.970 | 6.850 | 6.910 | 6.068 | 13,679,026 |
| 2024-05-17 | 7.010 | 7.100 | 6.820 | 6.900 | 6.059 | 24,046,525 |
| 2024-05-16 | 7.120 | 7.180 | 7.030 | 7.060 | 6.199 | 19,265,650 |
| 2024-05-15 | 7.250 | 7.330 | 7.120 | 7.140 | 6.270 | 19,793,775 |
| 2024-05-14 | 7.190 | 7.280 | 7.140 | 7.250 | 6.366 | 20,416,625 |
| 2024-05-13 | 7.130 | 7.450 | 6.990 | 7.290 | 6.401 | 38,930,400 |
| 2024-05-10 | 7.020 | 7.310 | 6.990 | 7.210 | 6.331 | 28,699,010 |
| 2024-05-09 | 6.950 | 7.260 | 6.950 | 7.030 | 6.173 | 19,268,367 |
| 2024-05-08 | 7.100 | 7.120 | 6.980 | 6.990 | 6.138 | 15,425,440 |
| 2024-05-07 | 7.320 | 7.360 | 7.060 | 7.090 | 6.226 | 25,879,086 |
| 2024-05-06 | 7.160 | 7.400 | 7.040 | 7.360 | 6.463 | 30,573,289 |
| 2024-04-30 | 6.810 | 7.280 | 6.800 | 7.020 | 6.164 | 33,129,376 |
| 2024-04-29 | 6.800 | 6.870 | 6.660 | 6.800 | 5.971 | 19,025,601 |
| 2024-04-26 | 6.600 | 6.800 | 6.500 | 6.770 | 5.945 | 23,565,817 |
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.