Huayi Compressor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.270	4.410	4.200	4.380	3.623	14,069,176
2022-01-28	4.120	4.220	4.080	4.180	3.458	8,540,045
2022-01-27	4.180	4.190	4.060	4.060	3.358	10,254,000
2022-01-26	4.140	4.210	4.090	4.180	3.458	10,353,175
2022-01-25	4.390	4.400	4.130	4.160	3.441	14,524,512
2022-01-24	4.400	4.430	4.340	4.380	3.623	7,865,800
2022-01-21	4.450	4.490	4.360	4.410	3.648	9,096,881
2022-01-20	4.600	4.600	4.440	4.470	3.698	11,601,150
2022-01-19	4.600	4.630	4.520	4.570	3.780	8,652,129
2022-01-18	4.680	4.700	4.540	4.610	3.813	10,439,318
2022-01-17	4.600	4.690	4.600	4.670	3.863	9,226,005
2022-01-14	4.710	4.710	4.590	4.610	3.813	10,452,525
2022-01-13	4.740	4.790	4.670	4.680	3.871	9,390,630
2022-01-12	4.770	4.820	4.720	4.740	3.921	8,707,165
2022-01-11	4.720	4.860	4.710	4.750	3.929	11,009,934
2022-01-10	4.710	4.780	4.700	4.710	3.896	8,654,025
2022-01-07	4.840	4.890	4.720	4.720	3.904	12,093,334
2022-01-06	4.750	4.880	4.710	4.840	4.004	14,941,380
2022-01-05	4.800	4.840	4.690	4.740	3.921	14,626,281
2022-01-04	4.720	4.880	4.700	4.820	3.987	16,983,807
2021-12-31	4.640	4.750	4.600	4.690	3.880	12,767,227
2021-12-30	4.600	4.650	4.590	4.640	3.838	10,512,150
2021-12-29	4.550	4.680	4.530	4.610	3.813	14,439,900
2021-12-28	4.550	4.580	4.500	4.570	3.780	7,829,210
2021-12-27	4.390	4.600	4.350	4.560	3.772	16,578,565
2021-12-24	4.520	4.550	4.370	4.380	3.623	14,745,482
2021-12-23	4.530	4.570	4.510	4.530	3.747	10,297,480
2021-12-22	4.640	4.670	4.550	4.600	3.805	12,988,580
2021-12-21	4.540	4.650	4.500	4.640	3.838	21,233,368
2021-12-20	4.420	4.640	4.400	4.510	3.731	23,490,221
2021-12-17	4.460	4.510	4.380	4.420	3.656	12,015,500
2021-12-16	4.430	4.510	4.430	4.490	3.714	8,750,309
2021-12-15	4.520	4.530	4.460	4.480	3.706	9,625,532
2021-12-14	4.530	4.550	4.440	4.470	3.698	11,463,926
2021-12-13	4.700	4.700	4.480	4.530	3.747	14,401,580
2021-12-10	4.600	4.600	4.500	4.540	3.756	14,146,675
2021-12-09	4.430	4.740	4.420	4.570	3.780	25,268,840
2021-12-08	4.390	4.420	4.340	4.410	3.648	8,974,467
2021-12-07	4.460	4.470	4.340	4.390	3.631	9,506,550
2021-12-06	4.510	4.520	4.430	4.440	3.673	9,664,750
2021-12-03	4.400	4.510	4.370	4.490	3.714	11,039,853
2021-12-02	4.480	4.480	4.380	4.420	3.656	8,767,090
2021-12-01	4.280	4.460	4.250	4.460	3.689	14,337,439
2021-11-30	4.250	4.340	4.250	4.290	3.549	10,675,624
2021-11-29	4.350	4.350	4.210	4.240	3.507	13,459,602
2021-11-26	4.350	4.380	4.310	4.370	3.615	8,499,000
2021-11-25	4.370	4.410	4.340	4.350	3.598	8,878,200
2021-11-24	4.400	4.430	4.300	4.350	3.598	12,505,340
2021-11-23	4.420	4.430	4.360	4.390	3.631	9,160,901
2021-11-22	4.480	4.510	4.390	4.400	3.640	13,723,875
2021-11-19	4.500	4.530	4.450	4.490	3.714	11,510,963
2021-11-18	4.560	4.680	4.450	4.460	3.689	20,077,225
2021-11-17	4.500	4.580	4.450	4.570	3.780	16,892,471
2021-11-16	4.550	4.600	4.490	4.520	3.739	17,154,875
2021-11-15	4.440	4.570	4.440	4.550	3.764	19,628,900
2021-11-12	4.380	4.490	4.320	4.440	3.673	16,943,460
2021-11-11	4.420	4.430	4.350	4.390	3.631	15,341,409
2021-11-10	4.330	4.460	4.230	4.430	3.665	21,593,053
2021-11-09	4.350	4.400	4.290	4.300	3.557	12,919,494
2021-11-08	4.270	4.370	4.250	4.370	3.615	16,744,312

← NewerPage 20 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.