Huayi Compressor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	7.610	7.790	7.610	7.790	7.467	29,390,440
2026-04-17	7.140	7.140	7.020	7.080	6.786	7,913,508
2026-04-16	7.070	7.150	7.050	7.130	6.834	7,379,397
2026-04-15	7.070	7.080	7.040	7.050	6.757	6,091,775
2026-04-14	7.080	7.090	6.990	7.060	6.767	6,872,975
2026-04-13	7.150	7.150	7.010	7.030	6.738	8,916,328
2026-04-10	7.080	7.220	7.080	7.170	6.872	9,779,588
2026-04-09	7.130	7.160	7.040	7.060	6.767	8,834,600
2026-04-08	7.100	7.170	7.070	7.150	6.853	10,106,266
2026-04-07	6.870	7.030	6.840	6.980	6.690	5,828,575
2026-04-03	7.130	7.150	6.860	6.880	6.594	7,629,459
2026-04-02	7.180	7.230	7.100	7.130	6.834	7,976,797
2026-04-01	7.120	7.170	7.090	7.140	6.844	8,104,647
2026-03-31	7.110	7.170	7.050	7.050	6.757	8,634,448
2026-03-30	7.010	7.120	6.960	7.100	6.805	8,343,700
2026-03-27	6.930	7.070	6.920	7.050	6.757	9,801,296
2026-03-26	7.000	7.140	6.980	7.000	6.709	10,156,437
2026-03-25	6.840	7.020	6.800	7.010	6.719	11,910,897
2026-03-24	6.620	6.830	6.540	6.830	6.547	12,746,080
2026-03-23	6.800	6.850	6.430	6.480	6.211	20,866,580
2026-03-20	7.150	7.150	6.890	6.890	6.604	12,152,500
2026-03-19	7.210	7.220	7.060	7.080	6.786	11,149,625
2026-03-18	7.210	7.260	7.150	7.260	6.959	8,126,850
2026-03-17	7.270	7.290	7.170	7.180	6.882	9,343,500
2026-03-16	7.340	7.360	7.210	7.250	6.949	14,981,238
2026-03-13	7.430	7.480	7.310	7.340	7.035	22,655,980
2026-03-12	7.300	7.580	7.290	7.430	7.122	25,888,855
2026-03-11	7.280	7.330	7.230	7.300	6.997	13,317,885
2026-03-10	7.240	7.280	7.190	7.270	6.968	10,614,060
2026-03-09	7.240	7.260	7.110	7.140	6.844	16,773,586
2026-03-06	7.130	7.300	7.120	7.290	6.987	12,344,218
2026-03-05	7.120	7.190	7.070	7.140	6.844	8,702,300
2026-03-04	7.120	7.150	6.990	7.030	6.738	14,551,301
2026-03-03	7.240	7.290	7.130	7.140	6.844	13,863,999
2026-03-02	7.200	7.330	7.170	7.230	6.930	17,008,839
2026-02-27	7.230	7.290	7.220	7.280	6.978	9,486,400
2026-02-26	7.220	7.270	7.180	7.260	6.959	8,238,375
2026-02-25	7.240	7.290	7.200	7.220	6.920	9,450,930
2026-02-24	7.120	7.230	7.120	7.230	6.930	9,271,100
2026-02-13	7.150	7.170	7.090	7.090	6.796	8,763,601
2026-02-12	7.250	7.250	7.130	7.160	6.863	8,277,746
2026-02-11	7.220	7.290	7.200	7.210	6.911	9,837,011
2026-02-10	7.210	7.300	7.160	7.240	6.940	13,088,507
2026-02-09	7.180	7.220	7.130	7.180	6.882	10,954,100
2026-02-06	7.080	7.240	7.080	7.120	6.825	12,481,850
2026-02-05	7.110	7.160	7.070	7.100	6.805	11,827,150
2026-02-04	6.950	7.090	6.950	7.070	6.777	10,681,784
2026-02-03	6.970	7.000	6.940	6.960	6.671	8,278,050
2026-02-02	7.030	7.080	6.930	6.930	6.642	11,010,100
2026-01-30	7.030	7.110	6.970	7.010	6.719	13,246,464
2026-01-29	7.030	7.050	6.950	7.030	6.738	8,479,281
2026-01-28	7.020	7.060	6.980	7.030	6.738	8,050,152
2026-01-27	7.080	7.090	6.940	7.030	6.738	8,791,875
2026-01-26	7.090	7.120	7.010	7.090	6.796	11,099,506
2026-01-23	7.090	7.110	7.070	7.090	6.796	9,122,177
2026-01-22	7.020	7.100	7.000	7.100	6.805	9,668,393
2026-01-21	7.020	7.020	6.960	7.000	6.709	7,526,838
2026-01-20	7.000	7.020	6.980	7.010	6.719	10,860,800
2026-01-19	6.840	7.000	6.840	6.990	6.700	13,306,615
2026-01-16	6.890	6.920	6.840	6.860	6.575	9,438,005

← NewerPage 3 of 21 · 1,215 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.