Huayi Compressor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 6.890 | 6.890 | 6.380 | 6.380 | 5.435 | 77,554,444 |
| 2022-08-01 | 7.190 | 7.270 | 6.960 | 7.090 | 6.040 | 84,286,457 |
| 2022-07-29 | 6.820 | 7.500 | 6.790 | 7.290 | 6.211 | 123,843,285 |
| 2022-07-28 | 6.800 | 7.010 | 6.700 | 6.910 | 5.887 | 83,248,805 |
| 2022-07-27 | 6.590 | 6.830 | 6.570 | 6.700 | 5.708 | 65,965,255 |
| 2022-07-26 | 6.600 | 6.690 | 6.330 | 6.620 | 5.640 | 63,534,822 |
| 2022-07-25 | 6.940 | 6.950 | 6.560 | 6.580 | 5.606 | 90,544,383 |
| 2022-07-22 | 6.510 | 7.220 | 6.500 | 6.950 | 5.921 | 139,745,349 |
| 2022-07-21 | 6.660 | 6.850 | 6.560 | 6.570 | 5.597 | 91,884,972 |
| 2022-07-20 | 6.670 | 6.780 | 6.470 | 6.710 | 5.716 | 103,416,132 |
| 2022-07-19 | 6.550 | 6.860 | 6.500 | 6.720 | 5.725 | 138,255,265 |
| 2022-07-18 | 6.500 | 6.750 | 6.450 | 6.530 | 5.563 | 134,192,870 |
| 2022-07-15 | 7.050 | 7.350 | 6.670 | 6.670 | 5.682 | 192,152,395 |
| 2022-07-14 | 8.650 | 9.050 | 7.410 | 7.410 | 6.313 | 273,642,177 |
| 2022-07-13 | 7.600 | 8.230 | 7.600 | 8.230 | 7.011 | 182,150,043 |
| 2022-07-12 | 7.340 | 7.480 | 6.810 | 7.480 | 6.372 | 227,472,055 |
| 2022-07-11 | 6.440 | 6.800 | 6.440 | 6.800 | 5.793 | 59,471,412 |
| 2022-07-08 | 5.600 | 6.180 | 5.580 | 6.180 | 5.265 | 94,254,074 |
| 2022-07-07 | 5.570 | 5.680 | 5.450 | 5.620 | 4.788 | 35,226,003 |
| 2022-07-06 | 5.410 | 5.820 | 5.370 | 5.590 | 4.762 | 49,104,753 |
| 2022-07-05 | 5.360 | 5.500 | 5.310 | 5.410 | 4.609 | 22,807,500 |
| 2022-07-04 | 5.410 | 5.470 | 5.310 | 5.340 | 4.549 | 21,921,556 |
| 2022-07-01 | 5.440 | 5.470 | 5.340 | 5.410 | 4.609 | 18,991,266 |
| 2022-06-30 | 5.520 | 5.610 | 5.400 | 5.450 | 4.643 | 28,289,083 |
| 2022-06-29 | 5.740 | 5.870 | 5.490 | 5.530 | 4.711 | 44,146,290 |
| 2022-06-28 | 5.640 | 5.900 | 5.620 | 5.800 | 4.941 | 54,837,318 |
| 2022-06-27 | 6.080 | 6.080 | 5.560 | 5.700 | 4.856 | 75,772,699 |
| 2022-06-24 | 5.350 | 5.840 | 5.310 | 5.840 | 4.975 | 47,089,449 |
| 2022-06-23 | 5.130 | 5.350 | 5.120 | 5.310 | 4.524 | 35,346,788 |
| 2022-06-22 | 5.240 | 5.310 | 5.090 | 5.100 | 4.345 | 27,374,120 |
| 2022-06-21 | 5.150 | 5.350 | 5.150 | 5.220 | 4.447 | 43,142,561 |
| 2022-06-20 | 5.080 | 5.350 | 5.070 | 5.280 | 4.498 | 58,532,503 |
| 2022-06-17 | 4.880 | 5.280 | 4.810 | 5.130 | 4.370 | 58,507,804 |
| 2022-06-16 | 5.050 | 5.050 | 4.880 | 4.930 | 4.200 | 31,641,100 |
| 2022-06-15 | 5.130 | 5.200 | 5.060 | 5.170 | 4.277 | 44,026,003 |
| 2022-06-14 | 4.980 | 5.250 | 4.950 | 5.200 | 4.301 | 51,971,924 |
| 2022-06-13 | 4.900 | 5.060 | 4.890 | 4.950 | 4.095 | 26,105,637 |
| 2022-06-10 | 4.910 | 5.040 | 4.890 | 5.000 | 4.136 | 32,266,715 |
| 2022-06-09 | 5.070 | 5.070 | 4.890 | 4.910 | 4.062 | 33,697,033 |
| 2022-06-08 | 5.020 | 5.100 | 4.860 | 5.080 | 4.202 | 46,364,263 |
| 2022-06-07 | 5.130 | 5.170 | 5.010 | 5.050 | 4.177 | 50,864,180 |
| 2022-06-06 | 5.400 | 5.430 | 5.080 | 5.170 | 4.277 | 75,965,353 |
| 2022-06-02 | 5.270 | 5.550 | 5.240 | 5.320 | 4.401 | 96,728,419 |
| 2022-06-01 | 4.980 | 5.520 | 4.980 | 5.220 | 4.318 | 106,584,831 |
| 2022-05-31 | 5.000 | 5.120 | 4.880 | 5.020 | 4.153 | 107,394,689 |
| 2022-05-30 | 6.420 | 6.420 | 5.260 | 5.350 | 4.426 | 150,653,398 |
| 2022-05-27 | 5.840 | 5.840 | 5.840 | 5.840 | 4.831 | 10,702,715 |
| 2022-05-26 | 5.020 | 5.310 | 5.010 | 5.310 | 4.392 | 55,279,421 |
| 2022-05-25 | 4.380 | 4.830 | 4.360 | 4.830 | 3.995 | 26,257,290 |
| 2022-05-24 | 4.500 | 4.540 | 4.380 | 4.390 | 3.631 | 13,766,887 |
| 2022-05-23 | 4.490 | 4.530 | 4.440 | 4.510 | 3.731 | 8,715,737 |
| 2022-05-20 | 4.470 | 4.520 | 4.430 | 4.490 | 3.714 | 10,762,800 |
| 2022-05-19 | 4.350 | 4.460 | 4.340 | 4.440 | 3.673 | 8,769,330 |
| 2022-05-18 | 4.450 | 4.490 | 4.390 | 4.410 | 3.648 | 8,365,770 |
| 2022-05-17 | 4.500 | 4.500 | 4.350 | 4.440 | 3.673 | 9,556,232 |
| 2022-05-16 | 4.440 | 4.510 | 4.400 | 4.480 | 3.706 | 12,916,432 |
| 2022-05-13 | 4.370 | 4.450 | 4.330 | 4.420 | 3.656 | 10,955,997 |
| 2022-05-12 | 4.290 | 4.390 | 4.290 | 4.360 | 3.607 | 8,438,038 |
| 2022-05-11 | 4.340 | 4.420 | 4.300 | 4.320 | 3.574 | 13,259,450 |
| 2022-05-10 | 4.230 | 4.340 | 4.210 | 4.330 | 3.582 | 11,023,471 |
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.