Huayi Compressor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.160 | 5.220 | 5.100 | 5.180 | 4.413 | 17,165,386 |
| 2022-11-01 | 4.920 | 5.140 | 4.920 | 5.140 | 4.379 | 15,025,220 |
| 2022-10-31 | 4.870 | 4.990 | 4.830 | 4.900 | 4.174 | 12,778,928 |
| 2022-10-28 | 5.100 | 5.190 | 4.890 | 4.920 | 4.191 | 19,992,899 |
| 2022-10-27 | 5.110 | 5.280 | 5.080 | 5.110 | 4.353 | 20,191,205 |
| 2022-10-26 | 5.030 | 5.160 | 4.990 | 5.090 | 4.336 | 14,903,830 |
| 2022-10-25 | 4.920 | 5.040 | 4.840 | 5.000 | 4.260 | 16,330,536 |
| 2022-10-24 | 5.080 | 5.120 | 4.900 | 4.920 | 4.191 | 16,272,737 |
| 2022-10-21 | 5.040 | 5.140 | 4.980 | 5.060 | 4.311 | 16,728,478 |
| 2022-10-20 | 5.130 | 5.150 | 4.980 | 5.010 | 4.268 | 16,518,950 |
| 2022-10-19 | 5.200 | 5.220 | 5.110 | 5.120 | 4.362 | 15,246,055 |
| 2022-10-18 | 5.260 | 5.290 | 5.150 | 5.230 | 4.456 | 24,212,413 |
| 2022-10-17 | 5.160 | 5.330 | 5.160 | 5.250 | 4.473 | 29,989,414 |
| 2022-10-14 | 5.120 | 5.230 | 5.090 | 5.220 | 4.447 | 25,426,382 |
| 2022-10-13 | 5.000 | 5.180 | 4.970 | 5.120 | 4.362 | 23,777,338 |
| 2022-10-12 | 4.940 | 5.020 | 4.770 | 5.010 | 4.268 | 20,299,594 |
| 2022-10-11 | 4.810 | 4.930 | 4.800 | 4.920 | 4.191 | 19,636,245 |
| 2022-10-10 | 4.770 | 4.920 | 4.720 | 4.770 | 4.064 | 26,793,359 |
| 2022-09-30 | 4.720 | 4.940 | 4.690 | 4.710 | 4.013 | 30,423,640 |
| 2022-09-29 | 5.340 | 5.360 | 4.830 | 4.860 | 4.140 | 73,985,944 |
| 2022-09-28 | 5.400 | 5.460 | 5.180 | 5.370 | 4.575 | 64,999,707 |
| 2022-09-27 | 5.150 | 5.470 | 5.080 | 5.400 | 4.600 | 30,254,938 |
| 2022-09-26 | 5.180 | 5.250 | 5.100 | 5.120 | 4.362 | 11,152,400 |
| 2022-09-23 | 5.290 | 5.320 | 5.160 | 5.200 | 4.430 | 12,473,671 |
| 2022-09-22 | 5.280 | 5.380 | 5.260 | 5.280 | 4.498 | 13,978,593 |
| 2022-09-21 | 5.220 | 5.320 | 5.150 | 5.300 | 4.515 | 12,686,600 |
| 2022-09-20 | 5.130 | 5.270 | 5.090 | 5.240 | 4.464 | 15,224,400 |
| 2022-09-19 | 5.150 | 5.160 | 5.000 | 5.070 | 4.319 | 12,926,757 |
| 2022-09-16 | 5.260 | 5.270 | 5.080 | 5.090 | 4.336 | 14,261,254 |
| 2022-09-15 | 5.460 | 5.470 | 5.140 | 5.250 | 4.473 | 19,725,753 |
| 2022-09-14 | 5.460 | 5.500 | 5.380 | 5.430 | 4.626 | 14,367,383 |
| 2022-09-13 | 5.560 | 5.610 | 5.500 | 5.530 | 4.711 | 10,778,100 |
| 2022-09-09 | 5.610 | 5.640 | 5.500 | 5.550 | 4.728 | 12,574,200 |
| 2022-09-08 | 5.770 | 5.780 | 5.590 | 5.610 | 4.779 | 15,810,823 |
| 2022-09-07 | 5.840 | 5.840 | 5.670 | 5.730 | 4.882 | 18,601,833 |
| 2022-09-06 | 5.730 | 5.850 | 5.700 | 5.850 | 4.984 | 15,866,157 |
| 2022-09-05 | 5.770 | 5.800 | 5.680 | 5.720 | 4.873 | 14,724,177 |
| 2022-09-02 | 5.630 | 5.760 | 5.550 | 5.730 | 4.882 | 18,248,871 |
| 2022-09-01 | 5.550 | 5.730 | 5.520 | 5.590 | 4.762 | 23,985,107 |
| 2022-08-31 | 5.700 | 5.730 | 5.480 | 5.500 | 4.686 | 21,708,422 |
| 2022-08-30 | 5.810 | 5.900 | 5.680 | 5.770 | 4.916 | 16,648,409 |
| 2022-08-29 | 5.650 | 5.850 | 5.580 | 5.830 | 4.967 | 20,806,617 |
| 2022-08-26 | 5.810 | 5.850 | 5.700 | 5.710 | 4.865 | 18,529,049 |
| 2022-08-25 | 5.940 | 5.970 | 5.670 | 5.810 | 4.950 | 27,852,617 |
| 2022-08-24 | 6.250 | 6.330 | 5.910 | 5.920 | 5.043 | 36,814,126 |
| 2022-08-23 | 6.240 | 6.280 | 6.170 | 6.230 | 5.308 | 23,726,184 |
| 2022-08-22 | 6.300 | 6.350 | 6.150 | 6.190 | 5.273 | 31,135,551 |
| 2022-08-19 | 6.540 | 6.560 | 6.310 | 6.320 | 5.384 | 37,467,182 |
| 2022-08-18 | 6.580 | 6.680 | 6.450 | 6.460 | 5.503 | 44,579,836 |
| 2022-08-17 | 6.670 | 6.780 | 6.640 | 6.660 | 5.674 | 45,852,265 |
| 2022-08-16 | 6.600 | 6.820 | 6.550 | 6.720 | 5.725 | 63,115,533 |
| 2022-08-15 | 6.490 | 6.730 | 6.240 | 6.660 | 5.674 | 65,707,849 |
| 2022-08-12 | 6.170 | 6.420 | 6.140 | 6.360 | 5.418 | 40,423,946 |
| 2022-08-11 | 6.070 | 6.270 | 6.060 | 6.210 | 5.290 | 39,386,468 |
| 2022-08-10 | 5.990 | 6.090 | 5.940 | 6.050 | 5.154 | 29,369,743 |
| 2022-08-09 | 6.080 | 6.160 | 6.010 | 6.030 | 5.137 | 34,326,435 |
| 2022-08-08 | 5.980 | 6.060 | 5.880 | 6.000 | 5.112 | 30,535,508 |
| 2022-08-05 | 6.150 | 6.180 | 5.900 | 6.000 | 5.112 | 44,823,196 |
| 2022-08-04 | 6.140 | 6.190 | 5.960 | 6.150 | 5.239 | 42,881,486 |
| 2022-08-03 | 6.350 | 6.580 | 6.030 | 6.100 | 5.197 | 74,427,192 |
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.