Huayi Compressor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.870 | 6.970 | 6.850 | 6.930 | 6.369 | 17,196,808 |
| 2025-04-22 | 6.780 | 6.820 | 6.730 | 6.810 | 6.259 | 14,899,902 |
| 2025-04-21 | 6.850 | 6.860 | 6.690 | 6.790 | 6.240 | 26,027,188 |
| 2025-04-18 | 6.750 | 6.850 | 6.710 | 6.840 | 6.286 | 11,670,850 |
| 2025-04-17 | 6.690 | 6.810 | 6.630 | 6.750 | 6.204 | 11,725,775 |
| 2025-04-16 | 6.720 | 6.790 | 6.620 | 6.680 | 6.139 | 13,861,613 |
| 2025-04-15 | 6.620 | 6.790 | 6.560 | 6.770 | 6.222 | 17,053,699 |
| 2025-04-14 | 6.610 | 6.740 | 6.530 | 6.610 | 6.075 | 19,443,074 |
| 2025-04-11 | 6.420 | 6.610 | 6.400 | 6.530 | 6.001 | 17,033,350 |
| 2025-04-10 | 6.460 | 6.660 | 6.410 | 6.490 | 5.965 | 28,896,116 |
| 2025-04-09 | 6.000 | 6.210 | 5.740 | 6.140 | 5.643 | 34,056,322 |
| 2025-04-08 | 6.580 | 6.660 | 6.060 | 6.140 | 5.643 | 42,256,534 |
| 2025-04-07 | 7.100 | 7.110 | 6.730 | 6.730 | 6.185 | 17,949,750 |
| 2025-04-03 | 7.700 | 7.720 | 7.380 | 7.480 | 6.875 | 21,421,847 |
| 2025-04-02 | 7.730 | 7.780 | 7.660 | 7.760 | 7.132 | 8,536,125 |
| 2025-04-01 | 7.670 | 7.810 | 7.670 | 7.710 | 7.086 | 14,079,952 |
| 2025-03-31 | 7.870 | 7.930 | 7.620 | 7.660 | 7.040 | 22,270,288 |
| 2025-03-28 | 7.950 | 8.040 | 7.870 | 7.950 | 7.306 | 13,181,834 |
| 2025-03-27 | 7.910 | 8.100 | 7.880 | 7.930 | 7.288 | 16,618,150 |
| 2025-03-26 | 7.920 | 7.990 | 7.880 | 7.930 | 7.288 | 12,805,815 |
| 2025-03-25 | 7.930 | 8.120 | 7.930 | 7.980 | 7.334 | 19,739,822 |
| 2025-03-24 | 7.830 | 8.030 | 7.800 | 7.970 | 7.325 | 23,343,775 |
| 2025-03-21 | 7.870 | 7.950 | 7.790 | 7.810 | 7.178 | 19,385,022 |
| 2025-03-20 | 7.950 | 8.020 | 7.880 | 7.900 | 7.261 | 16,634,250 |
| 2025-03-19 | 7.940 | 8.040 | 7.900 | 7.950 | 7.306 | 21,535,109 |
| 2025-03-18 | 7.760 | 7.980 | 7.710 | 7.940 | 7.297 | 23,424,058 |
| 2025-03-17 | 7.630 | 7.860 | 7.620 | 7.780 | 7.150 | 30,165,991 |
| 2025-03-14 | 7.400 | 7.550 | 7.350 | 7.540 | 6.930 | 17,909,620 |
| 2025-03-13 | 7.360 | 7.450 | 7.270 | 7.400 | 6.801 | 12,435,586 |
| 2025-03-12 | 7.290 | 7.400 | 7.280 | 7.360 | 6.764 | 13,641,512 |
| 2025-03-11 | 7.280 | 7.300 | 7.160 | 7.300 | 6.709 | 13,031,750 |
| 2025-03-10 | 7.220 | 7.360 | 7.190 | 7.330 | 6.737 | 19,239,870 |
| 2025-03-07 | 7.170 | 7.260 | 7.150 | 7.200 | 6.617 | 13,214,886 |
| 2025-03-06 | 7.170 | 7.200 | 7.130 | 7.170 | 6.590 | 11,483,297 |
| 2025-03-05 | 7.230 | 7.240 | 7.100 | 7.170 | 6.590 | 8,158,900 |
| 2025-03-04 | 7.150 | 7.270 | 7.120 | 7.190 | 6.608 | 8,998,963 |
| 2025-03-03 | 7.200 | 7.300 | 7.140 | 7.160 | 6.580 | 14,336,457 |
| 2025-02-28 | 7.280 | 7.330 | 7.150 | 7.170 | 6.590 | 13,474,624 |
| 2025-02-27 | 7.340 | 7.350 | 7.180 | 7.280 | 6.691 | 11,276,084 |
| 2025-02-26 | 7.250 | 7.380 | 7.220 | 7.330 | 6.737 | 18,106,016 |
| 2025-02-25 | 7.200 | 7.340 | 7.160 | 7.210 | 6.626 | 13,937,580 |
| 2025-02-24 | 7.160 | 7.250 | 7.130 | 7.250 | 6.663 | 12,579,723 |
| 2025-02-21 | 7.160 | 7.200 | 7.100 | 7.150 | 6.571 | 9,788,734 |
| 2025-02-20 | 7.000 | 7.210 | 6.970 | 7.150 | 6.571 | 13,279,475 |
| 2025-02-19 | 6.950 | 7.020 | 6.900 | 7.000 | 6.433 | 13,067,977 |
| 2025-02-18 | 7.070 | 7.120 | 6.950 | 6.980 | 6.415 | 11,004,515 |
| 2025-02-17 | 7.170 | 7.190 | 7.050 | 7.090 | 6.516 | 13,598,578 |
| 2025-02-14 | 7.160 | 7.260 | 7.130 | 7.170 | 6.590 | 9,168,674 |
| 2025-02-13 | 7.280 | 7.290 | 7.130 | 7.200 | 6.617 | 11,550,808 |
| 2025-02-12 | 7.320 | 7.350 | 7.210 | 7.280 | 6.691 | 12,025,676 |
| 2025-02-11 | 7.340 | 7.400 | 7.300 | 7.330 | 6.737 | 10,276,450 |
| 2025-02-10 | 7.370 | 7.380 | 7.290 | 7.340 | 6.746 | 9,335,614 |
| 2025-02-07 | 7.310 | 7.420 | 7.220 | 7.330 | 6.737 | 12,807,353 |
| 2025-02-06 | 7.200 | 7.320 | 7.180 | 7.320 | 6.727 | 12,992,426 |
| 2025-02-05 | 7.360 | 7.370 | 7.180 | 7.210 | 6.626 | 13,180,200 |
| 2025-01-27 | 7.350 | 7.410 | 7.290 | 7.330 | 6.737 | 11,135,225 |
| 2025-01-24 | 7.250 | 7.310 | 7.230 | 7.300 | 6.709 | 8,693,639 |
| 2025-01-23 | 7.300 | 7.360 | 7.250 | 7.270 | 6.682 | 10,488,060 |
| 2025-01-22 | 7.290 | 7.330 | 7.210 | 7.240 | 6.654 | 6,495,101 |
| 2025-01-21 | 7.310 | 7.350 | 7.170 | 7.330 | 6.737 | 8,971,371 |
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.