Huayi Compressor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.210 | 7.360 | 7.190 | 7.300 | 6.709 | 10,375,725 |
| 2025-01-17 | 7.160 | 7.230 | 7.120 | 7.170 | 6.590 | 6,823,225 |
| 2025-01-16 | 7.260 | 7.310 | 7.120 | 7.210 | 6.626 | 12,493,661 |
| 2025-01-15 | 7.030 | 7.140 | 7.010 | 7.060 | 6.489 | 9,781,300 |
| 2025-01-14 | 6.820 | 7.050 | 6.810 | 7.040 | 6.470 | 11,855,448 |
| 2025-01-13 | 6.870 | 6.920 | 6.710 | 6.800 | 6.250 | 12,330,674 |
| 2025-01-10 | 7.240 | 7.290 | 6.910 | 6.910 | 6.351 | 16,504,826 |
| 2025-01-09 | 7.400 | 7.470 | 7.250 | 7.260 | 6.672 | 12,754,578 |
| 2025-01-08 | 7.150 | 7.530 | 7.060 | 7.440 | 6.838 | 20,119,420 |
| 2025-01-07 | 7.100 | 7.220 | 7.050 | 7.190 | 6.608 | 9,134,480 |
| 2025-01-06 | 7.060 | 7.200 | 6.890 | 7.080 | 6.507 | 12,344,720 |
| 2025-01-03 | 7.290 | 7.430 | 7.060 | 7.080 | 6.507 | 16,545,200 |
| 2025-01-02 | 7.400 | 7.550 | 7.200 | 7.290 | 6.700 | 16,586,108 |
| 2024-12-31 | 7.560 | 7.610 | 7.380 | 7.400 | 6.801 | 15,780,197 |
| 2024-12-30 | 7.770 | 7.810 | 7.430 | 7.570 | 6.957 | 19,754,100 |
| 2024-12-27 | 7.700 | 7.790 | 7.640 | 7.780 | 7.150 | 14,818,812 |
| 2024-12-26 | 7.560 | 7.680 | 7.510 | 7.660 | 7.040 | 11,214,746 |
| 2024-12-25 | 7.620 | 7.630 | 7.440 | 7.570 | 6.957 | 12,887,369 |
| 2024-12-24 | 7.350 | 7.630 | 7.350 | 7.620 | 7.003 | 15,397,199 |
| 2024-12-23 | 7.530 | 7.590 | 7.320 | 7.360 | 6.764 | 14,637,000 |
| 2024-12-20 | 7.450 | 7.510 | 7.410 | 7.480 | 6.875 | 8,675,131 |
| 2024-12-19 | 7.350 | 7.480 | 7.300 | 7.450 | 6.847 | 9,421,800 |
| 2024-12-18 | 7.450 | 7.530 | 7.350 | 7.420 | 6.819 | 10,454,535 |
| 2024-12-17 | 7.670 | 7.700 | 7.370 | 7.420 | 6.819 | 14,606,025 |
| 2024-12-16 | 7.700 | 8.000 | 7.660 | 7.700 | 7.077 | 20,142,663 |
| 2024-12-13 | 7.730 | 7.800 | 7.600 | 7.660 | 7.040 | 16,531,249 |
| 2024-12-12 | 7.650 | 7.760 | 7.600 | 7.740 | 7.113 | 12,205,308 |
| 2024-12-11 | 7.420 | 7.650 | 7.420 | 7.640 | 7.022 | 13,897,634 |
| 2024-12-10 | 7.670 | 7.720 | 7.450 | 7.470 | 6.865 | 12,407,026 |
| 2024-12-09 | 7.570 | 7.610 | 7.460 | 7.510 | 6.902 | 9,899,643 |
| 2024-12-06 | 7.450 | 7.570 | 7.390 | 7.550 | 6.939 | 11,860,956 |
| 2024-12-05 | 7.420 | 7.470 | 7.350 | 7.450 | 6.847 | 9,255,275 |
| 2024-12-04 | 7.400 | 7.570 | 7.360 | 7.440 | 6.838 | 15,393,500 |
| 2024-12-03 | 7.300 | 7.430 | 7.280 | 7.400 | 6.801 | 11,445,750 |
| 2024-12-02 | 7.160 | 7.430 | 7.160 | 7.340 | 6.746 | 16,409,867 |
| 2024-11-29 | 6.970 | 7.150 | 6.940 | 7.150 | 6.571 | 15,395,873 |
| 2024-11-28 | 7.000 | 7.050 | 6.880 | 6.980 | 6.415 | 14,107,211 |
| 2024-11-27 | 7.080 | 7.090 | 6.830 | 7.000 | 6.433 | 23,820,076 |
| 2024-11-26 | 7.180 | 7.240 | 7.030 | 7.070 | 6.498 | 8,276,475 |
| 2024-11-25 | 7.150 | 7.240 | 7.090 | 7.220 | 6.636 | 11,603,089 |
| 2024-11-22 | 7.390 | 7.490 | 7.090 | 7.120 | 6.544 | 14,462,625 |
| 2024-11-21 | 7.460 | 7.480 | 7.310 | 7.370 | 6.773 | 10,271,944 |
| 2024-11-20 | 7.420 | 7.490 | 7.360 | 7.490 | 6.884 | 11,980,344 |
| 2024-11-19 | 7.290 | 7.430 | 7.280 | 7.430 | 6.829 | 12,859,325 |
| 2024-11-18 | 7.390 | 7.520 | 7.200 | 7.260 | 6.672 | 19,386,993 |
| 2024-11-15 | 7.480 | 7.640 | 7.350 | 7.400 | 6.801 | 12,768,675 |
| 2024-11-14 | 7.700 | 7.760 | 7.470 | 7.490 | 6.884 | 13,470,900 |
| 2024-11-13 | 7.650 | 7.740 | 7.510 | 7.730 | 7.104 | 18,715,379 |
| 2024-11-12 | 7.790 | 8.000 | 7.610 | 7.680 | 7.058 | 27,006,651 |
| 2024-11-11 | 7.680 | 7.780 | 7.570 | 7.770 | 7.141 | 21,019,926 |
| 2024-11-08 | 7.650 | 7.730 | 7.480 | 7.650 | 7.031 | 25,959,418 |
| 2024-11-07 | 7.420 | 7.660 | 7.400 | 7.610 | 6.994 | 19,382,495 |
| 2024-11-06 | 7.520 | 7.740 | 7.450 | 7.500 | 6.893 | 22,547,825 |
| 2024-11-05 | 7.440 | 7.510 | 7.290 | 7.480 | 6.875 | 21,959,604 |
| 2024-11-04 | 7.380 | 7.450 | 7.280 | 7.410 | 6.810 | 19,157,874 |
| 2024-11-01 | 7.680 | 7.680 | 7.310 | 7.380 | 6.783 | 33,177,289 |
| 2024-10-31 | 7.760 | 7.830 | 7.620 | 7.700 | 7.077 | 30,103,595 |
| 2024-10-30 | 7.700 | 8.080 | 7.660 | 7.830 | 7.196 | 32,378,752 |
| 2024-10-29 | 7.710 | 7.950 | 7.590 | 7.740 | 7.113 | 27,043,798 |
| 2024-10-28 | 7.450 | 7.720 | 7.450 | 7.700 | 7.077 | 26,031,055 |
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.