Huayi Compressor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.390	5.400	5.190	5.330	4.680	23,060,250
2024-01-22	5.800	5.880	5.380	5.440	4.777	16,690,559
2024-01-19	5.870	5.960	5.810	5.830	5.119	12,716,584
2024-01-18	5.980	6.020	5.690	5.880	5.163	18,325,559
2024-01-17	6.020	6.170	5.980	5.990	5.260	14,676,831
2024-01-16	6.060	6.100	5.960	6.040	5.304	11,907,405
2024-01-15	6.060	6.110	6.000	6.090	5.348	13,092,600
2024-01-12	6.220	6.230	6.080	6.100	5.356	25,167,073
2024-01-11	6.110	6.230	6.090	6.200	5.444	25,801,658
2024-01-10	6.080	6.230	6.000	6.110	5.365	34,562,083
2024-01-09	5.950	6.160	5.930	6.130	5.383	16,159,945
2024-01-08	6.020	6.040	5.920	5.940	5.216	8,054,550
2024-01-05	6.080	6.110	5.980	6.020	5.286	8,856,100
2024-01-04	6.070	6.080	6.020	6.070	5.330	6,841,300
2024-01-03	6.020	6.080	5.980	6.040	5.304	8,815,900
2024-01-02	5.890	6.060	5.850	6.020	5.286	11,396,850
2023-12-29	5.840	5.910	5.830	5.890	5.172	7,801,000
2023-12-28	5.790	5.880	5.700	5.840	5.128	8,111,770
2023-12-27	5.710	5.800	5.680	5.770	5.067	6,000,784
2023-12-26	5.810	5.810	5.680	5.700	5.005	6,306,766
2023-12-25	5.850	5.860	5.750	5.780	5.075	7,939,262
2023-12-22	5.910	5.930	5.790	5.820	5.111	8,984,000
2023-12-21	5.890	5.920	5.780	5.890	5.172	9,190,600
2023-12-20	5.930	5.990	5.860	5.860	5.146	6,247,200
2023-12-19	5.940	5.940	5.850	5.910	5.190	6,900,900
2023-12-18	6.020	6.030	5.920	5.950	5.225	8,112,100
2023-12-15	6.030	6.080	6.010	6.040	5.304	7,346,700
2023-12-14	6.020	6.080	5.990	6.040	5.304	8,074,900
2023-12-13	6.000	6.080	5.950	6.000	5.269	7,516,250
2023-12-12	5.970	6.010	5.930	5.990	5.260	5,922,900
2023-12-11	5.920	6.010	5.870	5.960	5.233	10,409,200
2023-12-08	6.080	6.130	5.950	5.950	5.225	9,974,825
2023-12-07	6.090	6.110	6.030	6.060	5.321	6,213,175
2023-12-06	6.070	6.150	6.060	6.090	5.348	7,007,025
2023-12-05	6.190	6.190	6.080	6.090	5.348	10,389,459
2023-12-04	6.250	6.250	6.170	6.180	5.427	9,974,375
2023-12-01	6.200	6.250	6.110	6.220	5.462	8,524,425
2023-11-30	6.250	6.250	6.130	6.200	5.444	6,799,525
2023-11-29	6.250	6.280	6.210	6.220	5.462	6,584,000
2023-11-28	6.250	6.290	6.200	6.250	5.488	5,699,135
2023-11-27	6.260	6.290	6.180	6.230	5.471	7,525,850
2023-11-24	6.300	6.320	6.240	6.260	5.497	7,513,400
2023-11-23	6.210	6.300	6.200	6.300	5.532	7,608,300
2023-11-22	6.300	6.310	6.220	6.220	5.462	7,827,075
2023-11-21	6.360	6.370	6.280	6.300	5.532	8,793,950
2023-11-20	6.320	6.360	6.290	6.350	5.576	8,955,350
2023-11-17	6.250	6.320	6.220	6.320	5.550	7,535,000
2023-11-16	6.350	6.350	6.230	6.260	5.497	9,847,525
2023-11-15	6.230	6.340	6.160	6.280	5.514	11,540,282
2023-11-14	6.210	6.230	6.160	6.190	5.435	9,169,873
2023-11-13	6.240	6.280	6.160	6.220	5.462	9,061,601
2023-11-10	6.220	6.260	6.170	6.220	5.462	8,466,811
2023-11-09	6.260	6.280	6.150	6.220	5.462	10,823,143
2023-11-08	6.240	6.310	6.210	6.260	5.497	8,815,120
2023-11-07	6.280	6.280	6.170	6.230	5.471	8,713,952
2023-11-06	6.100	6.260	6.100	6.230	5.471	13,337,350
2023-11-03	6.100	6.140	6.060	6.090	5.348	7,479,100
2023-11-02	6.110	6.130	6.050	6.050	5.312	7,511,250
2023-11-01	6.120	6.150	6.040	6.120	5.374	10,265,650
2023-10-31	6.070	6.130	6.050	6.060	5.321	8,342,400

← NewerPage 12 of 21 · 1,217 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.