Huayi Compressor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.320 | 7.590 | 7.320 | 7.460 | 6.856 | 25,882,484 |
| 2024-10-24 | 7.310 | 7.440 | 7.260 | 7.370 | 6.773 | 22,784,950 |
| 2024-10-23 | 7.510 | 7.510 | 7.240 | 7.270 | 6.682 | 34,073,798 |
| 2024-10-22 | 7.040 | 7.490 | 7.010 | 7.480 | 6.875 | 36,526,089 |
| 2024-10-21 | 7.150 | 7.200 | 6.970 | 7.050 | 6.479 | 25,090,388 |
| 2024-10-18 | 6.890 | 7.180 | 6.840 | 7.050 | 6.479 | 30,469,639 |
| 2024-10-17 | 6.860 | 7.000 | 6.830 | 6.900 | 6.341 | 20,597,963 |
| 2024-10-16 | 6.770 | 6.900 | 6.660 | 6.790 | 6.240 | 14,170,565 |
| 2024-10-15 | 6.810 | 7.060 | 6.790 | 6.810 | 6.259 | 23,556,801 |
| 2024-10-14 | 6.830 | 6.900 | 6.630 | 6.900 | 6.341 | 26,645,509 |
| 2024-10-11 | 6.880 | 7.110 | 6.740 | 6.820 | 6.268 | 36,995,480 |
| 2024-10-10 | 6.610 | 6.950 | 6.600 | 6.730 | 6.185 | 27,771,671 |
| 2024-10-09 | 7.100 | 7.100 | 6.560 | 6.580 | 6.047 | 37,554,970 |
| 2024-10-08 | 7.810 | 7.810 | 6.910 | 7.240 | 6.654 | 48,845,946 |
| 2024-09-30 | 6.790 | 7.150 | 6.640 | 7.100 | 6.525 | 39,330,503 |
| 2024-09-27 | 6.650 | 6.780 | 6.540 | 6.610 | 6.075 | 27,890,918 |
| 2024-09-26 | 6.330 | 6.540 | 6.300 | 6.540 | 6.011 | 13,252,800 |
| 2024-09-25 | 6.360 | 6.500 | 6.330 | 6.340 | 5.827 | 15,651,750 |
| 2024-09-24 | 6.160 | 6.340 | 6.150 | 6.340 | 5.827 | 13,175,250 |
| 2024-09-23 | 6.190 | 6.230 | 6.110 | 6.160 | 5.661 | 7,370,900 |
| 2024-09-20 | 6.210 | 6.210 | 6.130 | 6.200 | 5.698 | 9,281,300 |
| 2024-09-19 | 6.120 | 6.250 | 6.060 | 6.200 | 5.698 | 13,903,400 |
| 2024-09-18 | 5.830 | 6.130 | 5.830 | 6.110 | 5.615 | 17,970,650 |
| 2024-09-13 | 5.930 | 5.990 | 5.820 | 5.830 | 5.358 | 9,093,650 |
| 2024-09-12 | 6.020 | 6.090 | 5.920 | 5.930 | 5.450 | 7,791,600 |
| 2024-09-11 | 5.970 | 6.070 | 5.900 | 5.990 | 5.505 | 12,288,000 |
| 2024-09-10 | 5.960 | 5.980 | 5.880 | 5.950 | 5.468 | 9,472,100 |
| 2024-09-09 | 6.020 | 6.070 | 5.880 | 5.970 | 5.487 | 10,946,750 |
| 2024-09-06 | 6.160 | 6.220 | 6.020 | 6.040 | 5.551 | 10,127,800 |
| 2024-09-05 | 6.190 | 6.240 | 6.150 | 6.180 | 5.680 | 8,615,875 |
| 2024-09-04 | 6.250 | 6.330 | 6.180 | 6.200 | 5.698 | 15,297,450 |
| 2024-09-03 | 6.100 | 6.360 | 6.100 | 6.280 | 5.772 | 17,740,825 |
| 2024-09-02 | 6.070 | 6.260 | 6.040 | 6.160 | 5.661 | 22,125,272 |
| 2024-08-30 | 5.950 | 6.190 | 5.900 | 6.080 | 5.588 | 19,566,460 |
| 2024-08-29 | 5.820 | 5.990 | 5.820 | 5.970 | 5.487 | 11,045,945 |
| 2024-08-28 | 5.840 | 5.950 | 5.820 | 5.860 | 5.386 | 9,011,450 |
| 2024-08-27 | 5.950 | 6.000 | 5.850 | 5.870 | 5.395 | 12,165,000 |
| 2024-08-26 | 5.860 | 6.030 | 5.740 | 6.000 | 5.514 | 18,748,850 |
| 2024-08-23 | 5.750 | 5.930 | 5.730 | 5.870 | 5.395 | 17,284,450 |
| 2024-08-22 | 5.800 | 5.840 | 5.720 | 5.730 | 5.266 | 8,323,320 |
| 2024-08-21 | 5.850 | 5.900 | 5.780 | 5.800 | 5.331 | 8,872,563 |
| 2024-08-20 | 5.960 | 5.970 | 5.810 | 5.850 | 5.376 | 10,093,300 |
| 2024-08-19 | 5.920 | 6.010 | 5.890 | 5.960 | 5.478 | 13,128,332 |
| 2024-08-16 | 6.030 | 6.050 | 5.950 | 5.960 | 5.478 | 12,485,625 |
| 2024-08-15 | 6.050 | 6.140 | 5.960 | 6.040 | 5.551 | 14,463,516 |
| 2024-08-14 | 6.030 | 6.100 | 6.010 | 6.050 | 5.560 | 11,815,750 |
| 2024-08-13 | 6.100 | 6.150 | 5.970 | 6.050 | 5.560 | 14,667,100 |
| 2024-08-12 | 6.040 | 6.150 | 6.010 | 6.100 | 5.606 | 19,964,251 |
| 2024-08-09 | 5.960 | 6.160 | 5.960 | 6.010 | 5.524 | 29,523,379 |
| 2024-08-08 | 6.050 | 6.190 | 5.880 | 5.930 | 5.450 | 49,661,659 |
| 2024-08-07 | 5.700 | 5.720 | 5.590 | 5.630 | 5.174 | 13,384,335 |
| 2024-08-06 | 5.640 | 5.750 | 5.600 | 5.740 | 5.275 | 13,589,650 |
| 2024-08-05 | 5.650 | 5.740 | 5.580 | 5.590 | 5.138 | 16,335,850 |
| 2024-08-02 | 5.750 | 5.810 | 5.640 | 5.640 | 5.183 | 14,728,101 |
| 2024-08-01 | 5.710 | 5.880 | 5.670 | 5.800 | 5.331 | 22,177,700 |
| 2024-07-31 | 5.360 | 5.820 | 5.360 | 5.800 | 5.331 | 29,743,027 |
| 2024-07-30 | 5.520 | 5.550 | 5.330 | 5.390 | 4.954 | 17,733,152 |
| 2024-07-29 | 5.680 | 5.700 | 5.470 | 5.500 | 5.055 | 29,291,001 |
| 2024-07-26 | 5.470 | 5.820 | 5.430 | 5.650 | 5.193 | 40,462,395 |
| 2024-07-25 | 5.140 | 5.310 | 5.120 | 5.290 | 4.862 | 8,054,501 |
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.