Huayi Compressor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.130	6.150	6.050	6.060	5.321	12,844,271
2023-10-27	6.100	6.200	6.080	6.150	5.400	13,602,490
2023-10-26	6.000	6.100	5.910	6.090	5.348	15,000,550
2023-10-25	5.790	6.080	5.760	6.010	5.277	21,225,583
2023-10-24	5.600	5.800	5.590	5.730	5.032	14,893,250
2023-10-23	5.600	5.670	5.500	5.520	4.847	8,872,325
2023-10-20	5.660	5.760	5.630	5.630	4.944	6,989,024
2023-10-19	5.750	5.820	5.680	5.690	4.996	8,684,027
2023-10-18	5.840	5.840	5.710	5.730	5.032	8,530,752
2023-10-17	5.860	5.880	5.770	5.840	5.128	8,276,100
2023-10-16	5.830	5.930	5.810	5.840	5.128	9,324,102
2023-10-13	5.970	5.970	5.810	5.850	5.137	11,166,200
2023-10-12	5.870	6.020	5.850	6.010	5.277	10,231,931
2023-10-11	5.920	5.940	5.830	5.850	5.137	7,507,533
2023-10-10	6.010	6.070	5.870	5.900	5.181	10,965,988
2023-10-09	6.070	6.070	5.970	6.010	5.277	9,054,412
2023-09-28	6.000	6.080	5.980	6.050	5.312	6,891,718
2023-09-27	5.960	6.010	5.910	5.980	5.251	5,308,975
2023-09-26	5.990	6.010	5.950	5.960	5.233	4,801,000
2023-09-25	6.010	6.070	5.960	5.990	5.260	6,133,562
2023-09-22	5.890	6.030	5.890	6.020	5.286	7,585,310
2023-09-21	5.940	5.950	5.850	5.890	5.172	6,257,950
2023-09-20	5.970	6.020	5.910	5.930	5.207	6,956,064
2023-09-19	6.060	6.070	5.950	5.970	5.242	8,189,387
2023-09-18	5.980	6.090	5.890	6.070	5.330	8,704,881
2023-09-15	6.040	6.040	5.950	5.980	5.251	6,377,050
2023-09-14	6.100	6.120	5.970	6.010	5.277	9,903,829
2023-09-13	6.180	6.240	6.060	6.090	5.348	11,262,929
2023-09-12	6.150	6.220	6.110	6.210	5.453	7,802,968
2023-09-11	6.090	6.180	6.020	6.150	5.400	10,898,768
2023-09-08	6.110	6.140	6.050	6.060	5.321	7,485,990
2023-09-07	6.240	6.260	6.070	6.090	5.348	8,818,200
2023-09-06	6.240	6.290	6.220	6.250	5.488	8,197,400
2023-09-05	6.240	6.290	6.220	6.240	5.479	7,933,862
2023-09-04	6.170	6.270	6.150	6.270	5.506	12,927,488
2023-09-01	6.120	6.170	6.080	6.150	5.400	10,431,875
2023-08-31	6.190	6.270	6.090	6.100	5.356	9,617,400
2023-08-30	6.180	6.290	6.170	6.180	5.427	10,035,000
2023-08-29	6.100	6.210	5.990	6.170	5.418	13,584,200
2023-08-28	6.250	6.260	6.030	6.060	5.321	18,000,899
2023-08-25	6.190	6.190	5.880	5.900	5.181	15,500,700
2023-08-24	6.060	6.160	6.010	6.090	5.348	11,934,750
2023-08-23	6.090	6.100	5.980	6.010	5.277	7,350,150
2023-08-22	6.060	6.090	5.950	6.070	5.330	11,715,193
2023-08-21	6.080	6.130	6.010	6.020	5.286	10,381,625
2023-08-18	6.190	6.220	6.060	6.060	5.321	10,790,900
2023-08-17	6.070	6.210	6.020	6.200	5.444	12,440,884
2023-08-16	6.170	6.180	6.080	6.100	5.356	8,818,513
2023-08-15	6.230	6.270	6.140	6.170	5.418	9,491,550
2023-08-14	6.090	6.240	6.060	6.210	5.453	11,119,370
2023-08-11	6.300	6.310	6.160	6.170	5.418	10,507,500
2023-08-10	6.280	6.330	6.250	6.300	5.532	11,261,050
2023-08-09	6.530	6.560	6.270	6.280	5.514	24,028,977
2023-08-08	6.530	6.670	6.450	6.570	5.769	20,094,181
2023-08-07	6.540	6.590	6.490	6.550	5.752	13,324,212
2023-08-04	6.510	6.560	6.500	6.540	5.743	9,276,625
2023-08-03	6.500	6.520	6.450	6.480	5.690	8,769,725
2023-08-02	6.630	6.640	6.490	6.520	5.725	13,731,900
2023-08-01	6.620	6.740	6.600	6.650	5.839	16,294,135
2023-07-31	6.500	6.660	6.470	6.650	5.839	18,211,965

← NewerPage 13 of 21 · 1,212 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.