Huayi Compressor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.400	6.530	6.330	6.510	5.716	14,959,160
2023-07-27	6.590	6.630	6.370	6.390	5.611	24,832,238
2023-07-26	6.900	6.900	6.550	6.610	5.804	31,551,618
2023-07-25	6.700	6.890	6.660	6.870	6.033	24,497,595
2023-07-24	6.640	6.690	6.620	6.650	5.839	11,874,466
2023-07-21	6.750	6.770	6.580	6.620	5.813	21,482,857
2023-07-20	6.900	6.920	6.730	6.770	5.945	18,855,208
2023-07-19	6.870	6.920	6.840	6.910	6.068	16,642,001
2023-07-18	6.830	6.910	6.700	6.880	6.041	20,461,799
2023-07-17	6.860	6.920	6.770	6.850	6.015	17,542,598
2023-07-14	6.830	6.960	6.770	6.790	5.962	19,796,355
2023-07-13	6.780	6.920	6.770	6.840	6.006	20,113,636
2023-07-12	7.030	7.040	6.780	6.800	5.971	30,054,562
2023-07-11	7.140	7.200	6.910	6.970	6.120	37,569,465
2023-07-10	7.030	7.290	6.980	7.100	6.234	73,157,381
2023-07-07	6.660	6.760	6.630	6.710	5.892	12,752,150
2023-07-06	6.710	6.780	6.670	6.700	5.883	11,870,565
2023-07-05	6.770	6.840	6.650	6.690	5.874	14,937,770
2023-07-04	6.800	6.880	6.750	6.790	5.962	15,963,140
2023-07-03	6.890	6.940	6.780	6.840	6.006	23,059,765
2023-06-30	6.850	6.980	6.760	6.920	6.076	32,644,490
2023-06-29	6.700	6.900	6.600	6.850	6.015	31,613,398
2023-06-28	6.870	6.870	6.380	6.780	5.954	52,368,408
2023-06-27	6.600	6.920	6.480	6.910	6.068	42,687,457
2023-06-26	6.770	7.050	6.480	6.510	5.716	32,242,028
2023-06-21	6.610	6.850	6.590	6.720	5.901	28,881,562
2023-06-20	6.520	6.680	6.490	6.600	5.795	16,416,841
2023-06-19	6.610	6.680	6.480	6.510	5.716	13,016,362
2023-06-16	6.510	6.900	6.510	6.650	5.839	21,879,085
2023-06-15	6.620	6.740	6.610	6.710	5.716	13,361,098
2023-06-14	6.680	6.680	6.600	6.620	5.640	13,058,060
2023-06-13	6.840	6.900	6.640	6.700	5.708	23,370,079
2023-06-12	6.840	6.910	6.740	6.880	5.861	14,226,243
2023-06-09	6.810	6.950	6.750	6.880	5.861	16,197,956
2023-06-08	6.760	6.820	6.600	6.760	5.759	15,100,443
2023-06-07	6.800	6.810	6.720	6.740	5.742	10,717,497
2023-06-06	6.980	6.990	6.720	6.760	5.759	16,417,935
2023-06-05	6.850	7.030	6.780	6.970	5.938	20,314,150
2023-06-02	6.810	6.930	6.760	6.850	5.836	14,522,897
2023-06-01	6.830	6.870	6.730	6.800	5.793	17,772,718
2023-05-31	6.630	6.880	6.610	6.820	5.810	32,419,027
2023-05-30	6.570	6.660	6.450	6.640	5.657	17,349,223
2023-05-29	6.450	6.700	6.430	6.610	5.631	22,959,124
2023-05-26	6.430	6.450	6.330	6.410	5.461	12,671,005
2023-05-25	6.540	6.590	6.380	6.450	5.495	15,455,392
2023-05-24	6.510	6.640	6.470	6.520	5.555	12,766,850
2023-05-23	6.650	6.670	6.550	6.550	5.580	12,679,384
2023-05-22	6.710	6.720	6.600	6.620	5.640	18,487,140
2023-05-19	6.700	6.830	6.610	6.670	5.682	28,325,555
2023-05-18	6.570	6.730	6.530	6.670	5.682	23,151,607
2023-05-17	6.430	6.590	6.400	6.580	5.606	17,375,469
2023-05-16	6.480	6.640	6.400	6.430	5.478	19,115,047
2023-05-15	6.460	6.500	6.280	6.500	5.538	19,586,554
2023-05-12	6.400	6.560	6.380	6.460	5.503	16,993,190
2023-05-11	6.530	6.530	6.340	6.430	5.478	18,745,064
2023-05-10	6.450	6.560	6.400	6.520	5.555	19,002,700
2023-05-09	6.530	6.590	6.440	6.460	5.503	23,982,804
2023-05-08	6.580	6.610	6.490	6.530	5.563	19,742,222
2023-05-05	6.810	6.810	6.460	6.550	5.580	38,536,222
2023-05-04	6.770	6.920	6.710	6.820	5.810	36,316,540

← NewerPage 14 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.