Huayi Compressor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.170	4.300	4.150	4.270	3.532	8,976,650
2022-05-06	4.220	4.250	4.150	4.180	3.458	12,493,175
2022-05-05	4.270	4.380	4.210	4.320	3.574	14,375,225
2022-04-29	4.080	4.290	4.080	4.260	3.524	18,176,197
2022-04-28	4.110	4.160	3.980	4.070	3.367	15,192,441
2022-04-27	4.050	4.150	3.880	4.130	3.416	25,381,040
2022-04-26	4.250	4.400	4.070	4.120	3.408	19,045,196
2022-04-25	4.480	4.520	4.230	4.240	3.507	19,420,239
2022-04-22	4.550	4.560	4.410	4.500	3.722	16,623,818
2022-04-21	4.790	4.860	4.500	4.510	3.731	24,127,508
2022-04-20	4.940	4.950	4.710	4.780	3.954	25,261,549
2022-04-19	4.860	4.920	4.790	4.880	4.037	12,492,056
2022-04-18	4.810	4.920	4.730	4.900	4.053	16,847,255
2022-04-15	5.040	5.050	4.790	4.820	3.987	26,318,523
2022-04-14	4.860	5.150	4.830	5.040	4.169	30,978,485
2022-04-13	4.960	5.000	4.820	4.840	4.004	18,660,369
2022-04-12	4.670	4.910	4.630	4.900	4.053	18,851,151
2022-04-11	4.740	4.910	4.700	4.750	3.929	22,520,621
2022-04-08	4.770	4.820	4.670	4.750	3.929	16,096,261
2022-04-07	4.820	4.870	4.770	4.800	3.971	13,932,395
2022-04-06	4.800	4.940	4.800	4.850	4.012	19,889,234
2022-04-01	4.900	4.940	4.800	4.830	3.995	19,968,407
2022-03-31	4.690	5.030	4.670	4.960	4.103	32,251,667
2022-03-30	4.690	4.850	4.660	4.690	3.880	23,030,015
2022-03-29	4.740	4.770	4.620	4.640	3.838	13,158,480
2022-03-28	4.780	4.860	4.660	4.770	3.946	18,341,056
2022-03-25	4.510	4.780	4.500	4.770	3.946	25,358,505
2022-03-24	4.580	4.590	4.480	4.490	3.714	7,714,400
2022-03-23	4.580	4.650	4.570	4.580	3.789	7,747,508
2022-03-22	4.480	4.650	4.430	4.620	3.822	13,489,911
2022-03-21	4.450	4.500	4.400	4.460	3.689	8,400,287
2022-03-18	4.280	4.460	4.280	4.450	3.681	10,776,271
2022-03-17	4.350	4.390	4.280	4.310	3.565	11,283,282
2022-03-16	4.180	4.350	4.080	4.320	3.574	11,372,152
2022-03-15	4.420	4.450	4.120	4.120	3.408	15,665,111
2022-03-14	4.570	4.620	4.440	4.450	3.681	10,900,014
2022-03-11	4.520	4.630	4.430	4.580	3.789	12,991,243
2022-03-10	4.460	4.650	4.450	4.580	3.789	15,413,584
2022-03-09	4.560	4.600	4.250	4.380	3.623	18,527,692
2022-03-08	4.740	4.780	4.500	4.560	3.772	12,216,294
2022-03-07	4.730	4.800	4.700	4.720	3.904	12,094,525
2022-03-04	4.730	4.760	4.670	4.700	3.888	10,398,976
2022-03-03	4.760	4.770	4.710	4.730	3.913	10,923,976
2022-03-02	4.630	4.750	4.610	4.720	3.904	11,271,442
2022-03-01	4.530	4.670	4.530	4.650	3.847	11,915,268
2022-02-28	4.600	4.600	4.480	4.530	3.747	8,436,105
2022-02-25	4.490	4.590	4.490	4.560	3.772	11,916,796
2022-02-24	4.600	4.630	4.440	4.480	3.706	17,748,790
2022-02-23	4.610	4.640	4.560	4.570	3.780	10,949,850
2022-02-22	4.610	4.660	4.570	4.610	3.813	11,413,551
2022-02-21	4.580	4.630	4.530	4.610	3.813	10,499,875
2022-02-18	4.450	4.570	4.440	4.550	3.764	11,140,772
2022-02-17	4.610	4.610	4.490	4.510	3.731	9,539,354
2022-02-16	4.510	4.620	4.500	4.560	3.772	11,603,463
2022-02-15	4.530	4.540	4.430	4.470	3.698	8,354,225
2022-02-14	4.530	4.570	4.470	4.490	3.714	8,859,875
2022-02-11	4.580	4.610	4.480	4.530	3.747	11,059,402
2022-02-10	4.590	4.600	4.530	4.570	3.780	8,554,498
2022-02-09	4.550	4.610	4.510	4.590	3.797	11,128,625
2022-02-08	4.390	4.650	4.360	4.550	3.764	18,761,202

← NewerPage 19 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.