Huayi Compressor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.250 | 7.340 | 7.240 | 7.260 | 6.959 | 13,228,347 |
| 2025-10-21 | 7.190 | 7.280 | 7.140 | 7.270 | 6.968 | 10,857,263 |
| 2025-10-20 | 7.080 | 7.160 | 7.070 | 7.140 | 6.844 | 8,772,425 |
| 2025-10-17 | 7.160 | 7.180 | 7.040 | 7.060 | 6.767 | 11,016,017 |
| 2025-10-16 | 7.230 | 7.230 | 7.120 | 7.160 | 6.863 | 11,047,800 |
| 2025-10-15 | 7.210 | 7.260 | 7.140 | 7.230 | 6.930 | 10,114,766 |
| 2025-10-14 | 7.160 | 7.250 | 7.160 | 7.200 | 6.901 | 11,717,578 |
| 2025-10-13 | 7.180 | 7.190 | 7.030 | 7.160 | 6.863 | 14,718,396 |
| 2025-10-10 | 7.150 | 7.370 | 7.150 | 7.280 | 6.978 | 15,148,526 |
| 2025-10-09 | 7.110 | 7.190 | 7.070 | 7.170 | 6.872 | 16,099,239 |
| 2025-09-30 | 7.160 | 7.170 | 7.070 | 7.110 | 6.815 | 8,110,851 |
| 2025-09-29 | 7.110 | 7.180 | 6.990 | 7.160 | 6.863 | 12,529,150 |
| 2025-09-26 | 7.030 | 7.170 | 7.010 | 7.110 | 6.815 | 9,913,925 |
| 2025-09-25 | 7.180 | 7.200 | 7.030 | 7.070 | 6.777 | 12,303,573 |
| 2025-09-24 | 7.130 | 7.180 | 7.060 | 7.170 | 6.872 | 10,146,104 |
| 2025-09-23 | 7.150 | 7.180 | 6.980 | 7.150 | 6.853 | 13,457,559 |
| 2025-09-22 | 7.290 | 7.300 | 7.130 | 7.170 | 6.872 | 10,290,317 |
| 2025-09-19 | 7.360 | 7.390 | 7.220 | 7.270 | 6.968 | 13,272,138 |
| 2025-09-18 | 7.360 | 7.590 | 7.310 | 7.360 | 7.055 | 22,441,050 |
| 2025-09-17 | 7.250 | 7.460 | 7.230 | 7.350 | 7.045 | 19,457,238 |
| 2025-09-16 | 7.210 | 7.270 | 7.170 | 7.250 | 6.949 | 9,173,762 |
| 2025-09-15 | 7.240 | 7.260 | 7.170 | 7.190 | 6.892 | 10,686,600 |
| 2025-09-12 | 7.330 | 7.330 | 7.210 | 7.230 | 6.930 | 11,090,601 |
| 2025-09-11 | 7.250 | 7.330 | 7.190 | 7.330 | 7.026 | 10,649,612 |
| 2025-09-10 | 7.310 | 7.330 | 7.240 | 7.260 | 6.959 | 8,038,036 |
| 2025-09-09 | 7.390 | 7.400 | 7.260 | 7.290 | 6.987 | 10,112,475 |
| 2025-09-08 | 7.350 | 7.430 | 7.320 | 7.390 | 7.083 | 9,442,475 |
| 2025-09-05 | 7.300 | 7.340 | 7.230 | 7.310 | 7.007 | 9,836,856 |
| 2025-09-04 | 7.250 | 7.330 | 7.190 | 7.280 | 6.978 | 11,224,258 |
| 2025-09-03 | 7.360 | 7.390 | 7.210 | 7.230 | 6.930 | 8,599,276 |
| 2025-09-02 | 7.400 | 7.410 | 7.220 | 7.360 | 7.055 | 14,686,246 |
| 2025-09-01 | 7.490 | 7.490 | 7.340 | 7.370 | 7.064 | 15,987,209 |
| 2025-08-29 | 7.500 | 7.530 | 7.440 | 7.460 | 7.150 | 12,700,633 |
| 2025-08-28 | 7.500 | 7.550 | 7.240 | 7.500 | 7.189 | 18,152,988 |
| 2025-08-27 | 7.690 | 7.700 | 7.460 | 7.480 | 7.170 | 17,687,409 |
| 2025-08-26 | 7.600 | 7.710 | 7.570 | 7.660 | 7.342 | 15,065,446 |
| 2025-08-25 | 7.660 | 7.680 | 7.570 | 7.620 | 7.304 | 16,806,976 |
| 2025-08-22 | 7.680 | 7.720 | 7.590 | 7.630 | 7.313 | 14,633,775 |
| 2025-08-21 | 7.650 | 7.740 | 7.580 | 7.700 | 7.380 | 15,982,126 |
| 2025-08-20 | 7.600 | 7.660 | 7.560 | 7.650 | 7.333 | 13,585,301 |
| 2025-08-19 | 7.510 | 7.680 | 7.490 | 7.620 | 7.304 | 15,535,950 |
| 2025-08-18 | 7.610 | 7.700 | 7.530 | 7.530 | 7.217 | 16,310,500 |
| 2025-08-15 | 7.440 | 7.610 | 7.440 | 7.590 | 7.275 | 13,100,258 |
| 2025-08-14 | 7.560 | 7.610 | 7.430 | 7.440 | 7.131 | 11,909,183 |
| 2025-08-13 | 7.530 | 7.560 | 7.460 | 7.520 | 7.208 | 10,373,515 |
| 2025-08-12 | 7.570 | 7.590 | 7.490 | 7.520 | 7.208 | 11,596,538 |
| 2025-08-11 | 7.430 | 7.650 | 7.390 | 7.570 | 7.256 | 20,319,213 |
| 2025-08-08 | 7.300 | 7.400 | 7.280 | 7.390 | 7.083 | 12,819,634 |
| 2025-08-07 | 7.380 | 7.420 | 7.270 | 7.300 | 6.997 | 13,014,120 |
| 2025-08-06 | 7.330 | 7.360 | 7.180 | 7.350 | 7.045 | 20,753,224 |
| 2025-08-05 | 7.350 | 7.410 | 7.310 | 7.390 | 7.083 | 11,371,440 |
| 2025-08-04 | 7.230 | 7.360 | 7.200 | 7.330 | 7.026 | 13,679,791 |
| 2025-08-01 | 7.140 | 7.390 | 7.120 | 7.290 | 6.987 | 14,325,104 |
| 2025-07-31 | 7.220 | 7.220 | 7.140 | 7.170 | 6.872 | 8,812,562 |
| 2025-07-30 | 7.190 | 7.220 | 7.140 | 7.190 | 6.892 | 10,341,817 |
| 2025-07-29 | 7.240 | 7.260 | 7.080 | 7.160 | 6.863 | 10,909,686 |
| 2025-07-28 | 7.240 | 7.290 | 7.210 | 7.250 | 6.949 | 10,542,467 |
| 2025-07-25 | 7.260 | 7.270 | 7.220 | 7.230 | 6.930 | 8,350,226 |
| 2025-07-24 | 7.250 | 7.290 | 7.220 | 7.260 | 6.959 | 9,109,436 |
| 2025-07-23 | 7.300 | 7.320 | 7.240 | 7.250 | 6.949 | 9,766,241 |
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.