Huayi Compressor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.510 | 6.830 | 6.470 | 6.650 | 5.839 | 22,674,507 |
| 2024-04-24 | 6.510 | 6.590 | 6.380 | 6.530 | 5.734 | 26,556,396 |
| 2024-04-23 | 6.800 | 6.800 | 6.450 | 6.560 | 5.760 | 53,377,832 |
| 2024-04-22 | 7.720 | 7.720 | 7.160 | 7.160 | 6.287 | 17,554,600 |
| 2024-04-19 | 7.900 | 7.980 | 7.790 | 7.950 | 6.981 | 31,866,278 |
| 2024-04-18 | 7.660 | 8.430 | 7.550 | 8.020 | 7.042 | 53,334,390 |
| 2024-04-17 | 7.080 | 7.670 | 7.080 | 7.660 | 6.726 | 30,246,388 |
| 2024-04-16 | 7.200 | 7.260 | 6.930 | 7.000 | 6.147 | 24,930,843 |
| 2024-04-15 | 7.420 | 7.510 | 7.010 | 7.280 | 6.393 | 22,406,084 |
| 2024-04-12 | 7.190 | 7.390 | 7.160 | 7.380 | 6.480 | 24,757,520 |
| 2024-04-11 | 6.900 | 7.170 | 6.830 | 7.090 | 6.226 | 13,631,788 |
| 2024-04-10 | 7.010 | 7.100 | 6.880 | 6.930 | 6.085 | 11,350,063 |
| 2024-04-09 | 6.950 | 7.120 | 6.850 | 7.070 | 6.208 | 16,317,988 |
| 2024-04-08 | 7.240 | 7.440 | 7.090 | 7.110 | 6.243 | 22,504,726 |
| 2024-04-03 | 7.030 | 7.260 | 7.010 | 7.240 | 6.357 | 34,582,131 |
| 2024-04-02 | 7.050 | 7.120 | 6.970 | 7.010 | 6.155 | 15,107,225 |
| 2024-04-01 | 7.200 | 7.230 | 6.980 | 7.030 | 6.173 | 29,674,850 |
| 2024-03-29 | 6.990 | 7.160 | 6.890 | 7.160 | 6.287 | 20,545,184 |
| 2024-03-28 | 7.000 | 7.280 | 6.970 | 7.180 | 6.305 | 18,614,551 |
| 2024-03-27 | 7.060 | 7.160 | 6.980 | 7.000 | 6.147 | 13,273,131 |
| 2024-03-26 | 7.060 | 7.090 | 6.800 | 7.030 | 6.173 | 16,307,653 |
| 2024-03-25 | 6.990 | 7.190 | 6.980 | 7.060 | 6.199 | 13,526,346 |
| 2024-03-22 | 7.000 | 7.090 | 6.920 | 7.050 | 6.191 | 11,026,207 |
| 2024-03-21 | 7.030 | 7.070 | 6.920 | 7.030 | 6.173 | 9,984,645 |
| 2024-03-20 | 7.020 | 7.090 | 6.980 | 7.020 | 6.164 | 11,202,668 |
| 2024-03-19 | 7.000 | 7.080 | 6.980 | 7.000 | 6.147 | 9,110,515 |
| 2024-03-18 | 6.910 | 7.040 | 6.890 | 7.020 | 6.164 | 15,613,225 |
| 2024-03-15 | 6.860 | 6.940 | 6.750 | 6.910 | 6.068 | 13,542,009 |
| 2024-03-14 | 6.980 | 7.140 | 6.810 | 6.850 | 6.015 | 15,321,457 |
| 2024-03-13 | 6.930 | 7.030 | 6.880 | 6.960 | 6.112 | 14,163,737 |
| 2024-03-12 | 7.190 | 7.250 | 6.830 | 6.930 | 6.085 | 27,920,872 |
| 2024-03-11 | 6.940 | 7.280 | 6.920 | 7.220 | 6.340 | 30,822,043 |
| 2024-03-08 | 6.750 | 7.130 | 6.740 | 6.950 | 6.103 | 35,664,542 |
| 2024-03-07 | 6.550 | 6.850 | 6.520 | 6.740 | 5.918 | 33,896,578 |
| 2024-03-06 | 6.380 | 6.670 | 6.370 | 6.540 | 5.743 | 29,769,625 |
| 2024-03-05 | 6.360 | 6.490 | 6.240 | 6.430 | 5.646 | 29,537,771 |
| 2024-03-04 | 6.100 | 6.490 | 6.060 | 6.440 | 5.655 | 38,728,314 |
| 2024-03-01 | 5.770 | 6.040 | 5.760 | 6.000 | 5.269 | 23,047,129 |
| 2024-02-29 | 5.560 | 5.790 | 5.510 | 5.760 | 5.058 | 15,617,701 |
| 2024-02-28 | 5.980 | 6.040 | 5.570 | 5.570 | 4.891 | 24,919,350 |
| 2024-02-27 | 5.810 | 5.970 | 5.800 | 5.970 | 5.242 | 14,451,890 |
| 2024-02-26 | 5.740 | 5.920 | 5.730 | 5.860 | 5.146 | 19,158,967 |
| 2024-02-23 | 5.710 | 5.720 | 5.590 | 5.690 | 4.996 | 12,021,010 |
| 2024-02-22 | 5.640 | 5.750 | 5.600 | 5.680 | 4.988 | 14,536,358 |
| 2024-02-21 | 5.510 | 5.780 | 5.450 | 5.690 | 4.996 | 19,322,785 |
| 2024-02-20 | 5.430 | 5.540 | 5.360 | 5.510 | 4.838 | 15,342,383 |
| 2024-02-19 | 5.380 | 5.570 | 5.310 | 5.450 | 4.786 | 33,102,522 |
| 2024-02-08 | 4.800 | 5.190 | 4.790 | 5.190 | 4.557 | 37,140,121 |
| 2024-02-07 | 4.740 | 4.870 | 4.580 | 4.720 | 4.145 | 31,608,348 |
| 2024-02-06 | 4.500 | 4.870 | 4.310 | 4.700 | 4.127 | 33,394,505 |
| 2024-02-05 | 4.900 | 4.910 | 4.450 | 4.570 | 4.013 | 29,114,206 |
| 2024-02-02 | 5.140 | 5.230 | 4.750 | 4.920 | 4.320 | 21,973,710 |
| 2024-02-01 | 5.210 | 5.230 | 5.000 | 5.140 | 4.513 | 23,108,824 |
| 2024-01-31 | 5.450 | 5.560 | 5.220 | 5.230 | 4.592 | 19,627,698 |
| 2024-01-30 | 5.680 | 5.720 | 5.500 | 5.530 | 4.856 | 12,714,951 |
| 2024-01-29 | 5.910 | 5.910 | 5.690 | 5.720 | 5.023 | 16,171,835 |
| 2024-01-26 | 5.930 | 5.970 | 5.870 | 5.910 | 5.190 | 16,115,250 |
| 2024-01-25 | 5.640 | 5.950 | 5.600 | 5.950 | 5.225 | 25,002,900 |
| 2024-01-24 | 5.370 | 5.560 | 5.280 | 5.530 | 4.856 | 22,214,081 |
| 2024-01-23 | 5.390 | 5.400 | 5.190 | 5.330 | 4.680 | 23,060,250 |
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.