Huayi Compressor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	7.280	7.300	7.220	7.300	6.997	9,639,836
2025-07-21	7.220	7.280	7.190	7.270	6.968	10,644,534
2025-07-18	7.310	7.320	7.140	7.200	6.901	13,102,725
2025-07-17	7.230	7.310	7.230	7.290	6.987	12,072,325
2025-07-16	7.200	7.250	7.160	7.230	6.930	9,617,475
2025-07-15	7.110	7.200	7.060	7.190	6.892	13,777,636
2025-07-14	7.060	7.120	7.040	7.120	6.825	10,709,968
2025-07-11	7.030	7.080	6.980	7.050	6.757	14,849,219
2025-07-10	7.000	7.060	6.970	7.020	6.729	12,882,950
2025-07-09	7.320	7.360	7.260	7.290	6.700	16,234,827
2025-07-08	7.260	7.320	7.250	7.320	6.727	11,853,225
2025-07-07	7.210	7.300	7.210	7.270	6.682	14,413,701
2025-07-04	7.240	7.260	7.160	7.210	6.626	9,336,018
2025-07-03	7.180	7.230	7.150	7.220	6.636	12,527,275
2025-07-02	7.130	7.260	7.120	7.160	6.580	16,636,976
2025-07-01	7.100	7.120	7.050	7.100	6.525	10,021,400
2025-06-30	7.050	7.120	7.030	7.100	6.525	7,618,275
2025-06-27	7.040	7.090	7.020	7.050	6.479	7,623,025
2025-06-26	7.100	7.120	7.010	7.030	6.461	7,611,500
2025-06-25	7.060	7.100	7.020	7.090	6.516	9,320,053
2025-06-24	6.900	7.060	6.900	7.060	6.489	10,368,675
2025-06-23	6.820	6.900	6.760	6.900	6.341	6,202,925
2025-06-20	6.830	6.870	6.800	6.870	6.314	7,044,303
2025-06-19	6.890	7.060	6.820	6.830	6.277	10,621,200
2025-06-18	6.900	6.930	6.870	6.900	6.341	5,434,527
2025-06-17	6.930	6.950	6.900	6.920	6.360	4,103,203
2025-06-16	6.900	6.950	6.880	6.890	6.332	6,226,578
2025-06-13	7.020	7.050	6.910	6.920	6.360	10,451,025
2025-06-12	7.070	7.110	7.030	7.050	6.479	7,815,700
2025-06-11	7.000	7.100	7.000	7.070	6.498	7,930,950
2025-06-10	7.060	7.120	6.940	7.020	6.452	8,831,247
2025-06-09	7.060	7.070	7.030	7.050	6.479	6,325,300
2025-06-06	7.040	7.080	6.990	7.030	6.461	7,109,150
2025-06-05	7.070	7.120	7.030	7.070	6.498	7,042,708
2025-06-04	6.890	7.110	6.890	7.070	6.498	12,808,002
2025-06-03	6.860	6.910	6.810	6.890	6.332	8,531,213
2025-05-30	6.980	6.980	6.860	6.880	6.323	9,741,200
2025-05-29	6.930	7.020	6.910	6.980	6.415	9,491,450
2025-05-28	6.930	6.980	6.900	6.910	6.351	7,247,060
2025-05-27	6.970	6.990	6.860	6.920	6.360	10,748,350
2025-05-26	7.060	7.090	6.930	6.980	6.415	12,533,200
2025-05-23	7.190	7.190	7.070	7.070	6.498	11,159,100
2025-05-22	7.220	7.250	7.120	7.130	6.553	11,141,726
2025-05-21	7.260	7.280	7.200	7.220	6.636	7,113,400
2025-05-20	7.240	7.280	7.180	7.260	6.672	9,744,302
2025-05-19	7.200	7.250	7.140	7.240	6.654	9,449,201
2025-05-16	7.140	7.240	7.140	7.210	6.626	8,168,725
2025-05-15	7.250	7.260	7.160	7.180	6.599	9,857,601
2025-05-14	7.260	7.300	7.190	7.250	6.663	12,894,500
2025-05-13	7.460	7.480	7.260	7.300	6.709	18,414,250
2025-05-12	7.330	7.420	7.290	7.380	6.783	22,025,032
2025-05-09	7.410	7.700	7.270	7.320	6.727	34,986,271
2025-05-08	7.020	7.410	6.970	7.210	6.626	33,413,124
2025-05-07	7.090	7.130	6.960	7.000	6.433	14,759,384
2025-05-06	6.970	7.040	6.930	7.040	6.470	17,310,575
2025-04-30	7.010	7.030	6.920	6.920	6.360	12,387,400
2025-04-29	6.940	7.050	6.900	6.980	6.415	9,801,400
2025-04-28	7.140	7.140	6.950	6.960	6.397	15,165,100
2025-04-25	7.010	7.120	7.010	7.100	6.525	15,072,262
2025-04-24	6.990	7.000	6.900	6.940	6.378	12,056,500

← NewerPage 6 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.