Huayi Compressor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	6.890	6.920	6.840	6.860	6.575	9,438,005
2026-01-15	6.840	6.890	6.830	6.880	6.594	6,434,025
2026-01-14	6.890	6.920	6.810	6.850	6.566	13,704,563
2026-01-13	6.930	6.980	6.860	6.870	6.585	13,100,984
2026-01-12	6.870	6.910	6.860	6.900	6.614	11,170,778
2026-01-09	6.850	6.890	6.830	6.870	6.585	9,097,368
2026-01-08	6.870	6.900	6.830	6.860	6.575	7,736,701
2026-01-07	6.910	6.930	6.840	6.870	6.585	9,483,890
2026-01-06	6.870	6.960	6.860	6.900	6.614	10,790,505
2026-01-05	6.790	6.890	6.760	6.860	6.575	8,674,738
2025-12-31	6.740	6.800	6.720	6.770	6.489	6,851,550
2025-12-30	6.770	6.780	6.720	6.730	6.451	5,170,675
2025-12-29	6.820	6.840	6.770	6.780	6.499	6,406,526
2025-12-26	6.820	6.840	6.780	6.800	6.518	5,949,101
2025-12-25	6.820	6.850	6.790	6.820	6.537	4,848,622
2025-12-24	6.790	6.830	6.760	6.810	6.527	5,705,703
2025-12-23	6.860	6.920	6.760	6.770	6.489	8,521,700
2025-12-22	6.880	6.910	6.850	6.860	6.575	6,110,257
2025-12-19	6.800	6.880	6.790	6.880	6.594	5,929,125
2025-12-18	6.760	6.850	6.750	6.800	6.518	6,711,598
2025-12-17	6.740	6.790	6.640	6.770	6.489	7,696,388
2025-12-16	6.720	6.800	6.680	6.750	6.470	8,104,900
2025-12-15	6.710	6.770	6.680	6.720	6.441	5,038,601
2025-12-12	6.800	6.820	6.720	6.720	6.441	8,451,200
2025-12-11	6.890	6.900	6.780	6.800	6.518	5,489,400
2025-12-10	6.890	6.910	6.820	6.870	6.585	4,544,825
2025-12-09	6.910	6.990	6.880	6.890	6.604	8,999,545
2025-12-08	6.990	7.000	6.930	6.940	6.652	8,722,125
2025-12-05	6.930	6.990	6.900	6.980	6.690	8,092,978
2025-12-04	6.950	6.980	6.910	6.930	6.642	5,296,400
2025-12-03	6.930	6.990	6.900	6.950	6.662	8,158,625
2025-12-02	6.900	6.960	6.870	6.930	6.642	7,541,500
2025-12-01	6.820	6.910	6.820	6.900	6.614	7,814,268
2025-11-28	6.820	6.830	6.740	6.820	6.537	7,485,864
2025-11-27	6.790	6.860	6.780	6.820	6.537	5,860,125
2025-11-26	6.790	6.850	6.760	6.790	6.508	6,129,777
2025-11-25	6.730	6.810	6.720	6.800	6.518	8,085,299
2025-11-24	6.750	6.760	6.670	6.710	6.432	6,453,875
2025-11-21	6.860	6.910	6.680	6.700	6.422	16,658,076
2025-11-20	6.940	6.960	6.890	6.900	6.614	13,359,618
2025-11-19	7.020	7.030	6.910	6.930	6.642	13,273,965
2025-11-18	7.120	7.140	7.000	7.030	6.738	13,716,863
2025-11-17	7.230	7.240	7.100	7.120	6.825	13,657,400
2025-11-14	7.230	7.300	7.220	7.240	6.940	10,209,776
2025-11-13	7.270	7.270	7.190	7.250	6.949	10,509,100
2025-11-12	7.230	7.300	7.200	7.250	6.949	13,249,551
2025-11-11	7.170	7.250	7.140	7.230	6.930	16,952,484
2025-11-10	7.120	7.160	7.100	7.150	6.853	11,422,175
2025-11-07	7.110	7.150	7.080	7.110	6.815	8,735,925
2025-11-06	7.090	7.140	7.070	7.130	6.834	13,230,200
2025-11-05	7.010	7.110	7.000	7.090	6.796	10,789,725
2025-11-04	7.090	7.100	7.020	7.040	6.748	13,596,475
2025-11-03	7.080	7.110	7.050	7.080	6.786	11,060,100
2025-10-31	7.090	7.120	7.080	7.090	6.796	10,584,650
2025-10-30	7.200	7.210	7.080	7.090	6.796	18,039,510
2025-10-29	7.220	7.230	7.090	7.220	6.920	16,166,400
2025-10-28	7.170	7.270	7.140	7.250	6.949	18,956,373
2025-10-27	7.150	7.200	7.110	7.130	6.834	15,464,947
2025-10-24	7.200	7.230	7.110	7.130	6.834	17,573,571
2025-10-23	7.110	7.240	7.040	7.210	6.911	27,221,330

← NewerPage 4 of 21 · 1,216 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.