Huayi Compressor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.660	6.840	6.630	6.800	5.793	37,713,612
2023-04-27	6.700	6.740	6.570	6.630	5.648	28,061,682
2023-04-26	6.870	6.900	6.570	6.710	5.716	42,548,027
2023-04-25	6.980	7.120	6.690	6.850	5.836	57,453,000
2023-04-24	6.990	7.400	6.870	6.950	5.921	78,524,068
2023-04-21	6.940	7.220	6.880	6.940	5.912	120,320,412
2023-04-20	6.480	6.890	6.430	6.890	5.870	94,146,253
2023-04-19	6.090	6.330	6.060	6.260	5.333	44,477,170
2023-04-18	5.940	6.200	5.890	6.150	5.239	40,204,131
2023-04-17	5.860	6.040	5.860	6.010	5.120	27,340,024
2023-04-14	5.800	5.840	5.730	5.740	4.890	9,779,800
2023-04-13	5.890	5.900	5.780	5.800	4.941	10,434,802
2023-04-12	5.860	5.920	5.840	5.890	5.018	8,653,454
2023-04-11	5.850	5.880	5.780	5.860	4.992	10,186,364
2023-04-10	5.980	5.980	5.860	5.870	5.001	12,642,925
2023-04-07	5.960	6.000	5.940	5.970	5.086	11,196,200
2023-04-06	6.080	6.080	5.950	5.980	5.095	14,470,000
2023-04-04	6.210	6.230	6.070	6.100	5.197	19,762,525
2023-04-03	6.100	6.300	6.080	6.240	5.316	31,632,415
2023-03-31	6.000	6.130	5.970	6.100	5.197	26,730,998
2023-03-30	6.070	6.150	5.950	5.950	5.069	40,918,546
2023-03-29	5.890	6.050	5.860	5.900	5.026	16,556,069
2023-03-28	5.940	5.960	5.850	5.860	4.992	11,807,332
2023-03-27	5.900	6.010	5.820	5.930	5.052	17,601,202
2023-03-24	5.770	5.900	5.730	5.850	4.984	12,919,545
2023-03-23	5.740	5.780	5.710	5.770	4.916	7,665,210
2023-03-22	5.730	5.780	5.720	5.760	4.907	7,243,566
2023-03-21	5.630	5.750	5.620	5.750	4.899	9,623,741
2023-03-20	5.610	5.660	5.580	5.610	4.779	8,285,721
2023-03-17	5.610	5.650	5.580	5.610	4.779	7,671,708
2023-03-16	5.660	5.670	5.550	5.560	4.737	8,321,724
2023-03-15	5.560	5.710	5.550	5.680	4.839	11,392,312
2023-03-14	5.660	5.670	5.430	5.530	4.711	13,017,600
2023-03-13	5.610	5.680	5.600	5.650	4.813	6,078,341
2023-03-10	5.780	5.820	5.640	5.640	4.805	10,644,131
2023-03-09	5.840	5.870	5.750	5.830	4.967	8,088,068
2023-03-08	5.800	5.860	5.790	5.830	4.967	6,395,650
2023-03-07	5.950	5.970	5.820	5.830	4.967	14,494,850
2023-03-06	6.080	6.080	5.940	5.960	5.077	14,073,698
2023-03-03	5.960	6.090	5.960	6.080	5.180	14,373,578
2023-03-02	6.010	6.090	5.960	5.970	5.086	11,218,490
2023-03-01	6.010	6.040	5.980	6.030	5.137	10,064,700
2023-02-28	6.000	6.030	5.890	6.020	5.129	15,027,453
2023-02-27	5.980	6.110	5.960	6.020	5.129	12,140,200
2023-02-24	6.070	6.080	5.950	6.020	5.129	11,250,525
2023-02-23	6.080	6.100	6.030	6.060	5.163	10,881,790
2023-02-22	6.110	6.110	6.050	6.070	5.171	10,204,100
2023-02-21	6.140	6.150	6.040	6.100	5.197	15,533,541
2023-02-20	5.950	6.130	5.940	6.090	5.188	25,350,206
2023-02-17	5.840	5.980	5.840	5.870	5.001	16,034,800
2023-02-16	6.050	6.090	5.790	5.850	4.984	28,261,895
2023-02-15	6.080	6.120	6.040	6.060	5.163	15,900,533
2023-02-14	6.230	6.230	6.070	6.090	5.188	23,914,208
2023-02-13	6.150	6.220	6.120	6.210	5.290	19,218,593
2023-02-10	6.210	6.220	6.100	6.130	5.222	24,704,231
2023-02-09	6.180	6.300	6.180	6.220	5.299	25,400,696
2023-02-08	6.330	6.350	6.190	6.190	5.273	33,249,391
2023-02-07	6.140	6.380	6.120	6.370	5.427	53,301,602
2023-02-06	6.140	6.150	6.090	6.150	5.239	16,285,800
2023-02-03	6.170	6.170	6.060	6.150	5.239	22,523,123

← NewerPage 15 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.