Huayi Compressor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6.270 | 6.280 | 6.150 | 6.170 | 5.256 | 31,334,397 |
| 2023-02-01 | 6.260 | 6.290 | 6.170 | 6.270 | 5.342 | 36,860,990 |
| 2023-01-31 | 6.200 | 6.320 | 6.180 | 6.280 | 5.350 | 37,168,803 |
| 2023-01-30 | 6.150 | 6.330 | 6.090 | 6.240 | 5.316 | 51,863,056 |
| 2023-01-20 | 5.960 | 6.150 | 5.960 | 6.030 | 5.137 | 26,235,626 |
| 2023-01-19 | 5.950 | 6.020 | 5.900 | 5.940 | 5.060 | 28,194,593 |
| 2023-01-18 | 6.020 | 6.080 | 5.960 | 5.960 | 5.077 | 29,439,263 |
| 2023-01-17 | 6.110 | 6.140 | 5.980 | 6.000 | 5.112 | 42,551,087 |
| 2023-01-16 | 6.210 | 6.350 | 6.020 | 6.150 | 5.239 | 66,109,061 |
| 2023-01-13 | 6.000 | 6.350 | 5.950 | 6.220 | 5.299 | 92,988,272 |
| 2023-01-12 | 5.970 | 6.080 | 5.800 | 5.970 | 5.086 | 63,674,357 |
| 2023-01-11 | 5.850 | 6.470 | 5.820 | 6.080 | 5.180 | 124,776,245 |
| 2023-01-10 | 5.570 | 6.120 | 5.540 | 5.950 | 5.069 | 114,759,223 |
| 2023-01-09 | 5.590 | 5.620 | 5.530 | 5.560 | 4.737 | 17,597,226 |
| 2023-01-06 | 5.630 | 5.670 | 5.550 | 5.590 | 4.762 | 22,793,733 |
| 2023-01-05 | 5.690 | 5.700 | 5.610 | 5.650 | 4.813 | 26,945,348 |
| 2023-01-04 | 5.620 | 5.710 | 5.560 | 5.700 | 4.856 | 36,618,893 |
| 2023-01-03 | 5.420 | 5.650 | 5.420 | 5.640 | 4.805 | 41,052,328 |
| 2022-12-30 | 5.310 | 5.520 | 5.230 | 5.460 | 4.652 | 46,915,870 |
| 2022-12-29 | 5.560 | 5.610 | 5.280 | 5.300 | 4.515 | 57,800,342 |
| 2022-12-28 | 5.760 | 5.810 | 5.580 | 5.620 | 4.788 | 48,434,277 |
| 2022-12-27 | 5.810 | 5.910 | 5.760 | 5.840 | 4.975 | 42,358,709 |
| 2022-12-26 | 5.760 | 5.950 | 5.700 | 5.870 | 5.001 | 62,615,603 |
| 2022-12-23 | 5.700 | 5.970 | 5.560 | 5.880 | 5.009 | 74,688,268 |
| 2022-12-22 | 5.930 | 5.950 | 5.730 | 5.790 | 4.933 | 86,361,336 |
| 2022-12-21 | 5.930 | 6.270 | 5.740 | 6.160 | 5.248 | 168,728,188 |
| 2022-12-20 | 5.480 | 5.930 | 5.340 | 5.930 | 5.052 | 88,464,185 |
| 2022-12-19 | 5.280 | 5.390 | 5.160 | 5.390 | 4.592 | 46,641,711 |
| 2022-12-16 | 5.290 | 5.330 | 5.200 | 5.290 | 4.507 | 13,706,000 |
| 2022-12-15 | 5.260 | 5.330 | 5.220 | 5.310 | 4.524 | 9,796,340 |
| 2022-12-14 | 5.300 | 5.360 | 5.250 | 5.270 | 4.490 | 9,075,000 |
| 2022-12-13 | 5.260 | 5.340 | 5.230 | 5.310 | 4.524 | 11,110,150 |
| 2022-12-12 | 5.340 | 5.360 | 5.220 | 5.250 | 4.473 | 12,912,600 |
| 2022-12-09 | 5.370 | 5.380 | 5.310 | 5.370 | 4.575 | 10,336,915 |
| 2022-12-08 | 5.360 | 5.380 | 5.320 | 5.340 | 4.549 | 8,646,515 |
| 2022-12-07 | 5.380 | 5.400 | 5.310 | 5.360 | 4.566 | 14,465,264 |
| 2022-12-06 | 5.430 | 5.440 | 5.360 | 5.380 | 4.583 | 11,374,131 |
| 2022-12-05 | 5.460 | 5.490 | 5.410 | 5.440 | 4.634 | 14,986,450 |
| 2022-12-02 | 5.410 | 5.470 | 5.370 | 5.430 | 4.626 | 14,879,644 |
| 2022-12-01 | 5.490 | 5.520 | 5.360 | 5.420 | 4.617 | 24,503,825 |
| 2022-11-30 | 5.390 | 5.470 | 5.380 | 5.460 | 4.652 | 22,547,510 |
| 2022-11-29 | 5.350 | 5.410 | 5.350 | 5.380 | 4.583 | 15,601,948 |
| 2022-11-28 | 5.280 | 5.320 | 5.150 | 5.320 | 4.532 | 15,983,261 |
| 2022-11-25 | 5.340 | 5.360 | 5.250 | 5.330 | 4.541 | 14,486,629 |
| 2022-11-24 | 5.270 | 5.370 | 5.260 | 5.340 | 4.549 | 15,147,529 |
| 2022-11-23 | 5.260 | 5.270 | 5.140 | 5.260 | 4.481 | 12,936,838 |
| 2022-11-22 | 5.300 | 5.330 | 5.190 | 5.260 | 4.481 | 13,187,487 |
| 2022-11-21 | 5.280 | 5.330 | 5.200 | 5.280 | 4.498 | 12,739,981 |
| 2022-11-18 | 5.360 | 5.380 | 5.240 | 5.300 | 4.515 | 17,660,325 |
| 2022-11-17 | 5.400 | 5.410 | 5.330 | 5.360 | 4.566 | 9,950,200 |
| 2022-11-16 | 5.440 | 5.470 | 5.390 | 5.420 | 4.617 | 9,964,975 |
| 2022-11-15 | 5.320 | 5.440 | 5.310 | 5.420 | 4.617 | 15,613,903 |
| 2022-11-14 | 5.390 | 5.470 | 5.310 | 5.330 | 4.541 | 16,472,531 |
| 2022-11-11 | 5.440 | 5.460 | 5.360 | 5.390 | 4.592 | 19,702,607 |
| 2022-11-10 | 5.330 | 5.370 | 5.250 | 5.360 | 4.566 | 11,516,300 |
| 2022-11-09 | 5.370 | 5.380 | 5.300 | 5.340 | 4.549 | 12,705,980 |
| 2022-11-08 | 5.370 | 5.380 | 5.290 | 5.340 | 4.549 | 12,073,800 |
| 2022-11-07 | 5.320 | 5.400 | 5.310 | 5.370 | 4.575 | 16,867,225 |
| 2022-11-04 | 5.240 | 5.390 | 5.200 | 5.340 | 4.549 | 21,721,008 |
| 2022-11-03 | 5.180 | 5.250 | 5.150 | 5.220 | 4.447 | 15,720,027 |
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.