Shanxi Huayang New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	5.080	5.170	4.980	5.020	5.020	37,146,200
2026-10-16	5.390	5.450	4.990	5.110	5.110	68,433,936
2026-10-15	4.720	5.210	4.620	5.210	5.210	54,416,455
2026-10-14	4.950	4.950	4.720	4.740	4.740	30,713,018
2026-10-13	4.530	4.980	4.380	4.980	4.980	27,770,600
2026-10-12	4.650	4.690	4.520	4.530	4.530	7,773,700
2026-10-09	4.650	4.660	4.450	4.660	4.660	11,939,200
2026-10-08	4.620	4.720	4.550	4.620	4.620	10,071,100
2026-09-30	4.700	4.730	4.570	4.620	4.620	12,901,000
2026-09-29	4.580	4.730	4.520	4.710	4.710	11,804,778
2026-09-28	4.630	4.670	4.510	4.580	4.580	14,930,750
2026-09-24	4.630	4.800	4.630	4.640	4.640	17,251,398
2026-09-23	4.870	4.910	4.660	4.730	4.730	32,220,700
2026-09-22	5.450	5.450	4.820	4.870	4.870	51,523,528
2026-09-21	4.540	4.980	4.540	4.980	4.980	14,939,756
2026-09-18	4.630	4.650	4.530	4.530	4.530	9,245,100
2026-09-17	4.550	4.660	4.490	4.610	4.610	8,801,500
2026-09-16	4.630	4.680	4.500	4.650	4.650	8,957,272
2026-09-15	4.770	4.790	4.560	4.560	4.560	9,224,056
2026-09-14	4.700	4.790	4.620	4.740	4.740	9,624,400
2026-09-11	4.870	4.870	4.610	4.720	4.720	14,056,572
2026-09-10	4.980	4.990	4.810	4.900	4.900	11,662,528
2026-09-09	4.880	4.960	4.870	4.960	4.960	12,134,649
2026-09-08	4.860	4.900	4.800	4.880	4.880	8,275,200
2026-09-07	4.790	4.860	4.740	4.840	4.840	9,346,610
2026-09-04	4.880	4.900	4.750	4.790	4.790	10,853,725
2026-09-03	4.910	4.950	4.770	4.820	4.820	11,161,100
2026-09-02	4.900	4.960	4.810	4.880	4.880	12,395,200
2026-09-01	4.850	4.990	4.840	4.940	4.940	15,451,943
2026-08-31	4.950	4.950	4.810	4.860	4.860	20,018,545
2026-08-28	4.930	5.010	4.870	4.980	4.980	25,373,501
2026-08-27	4.860	5.020	4.830	4.970	4.970	33,638,801
2026-08-26	4.870	5.030	4.770	4.900	4.900	55,351,515
2026-08-25	4.600	5.050	4.500	5.050	5.050	32,046,215
2026-08-24	4.590	4.770	4.540	4.590	4.590	25,052,429
2026-08-21	4.620	4.810	4.550	4.620	4.620	32,042,300
2026-08-20	4.830	4.840	4.570	4.680	4.680	41,275,321
2026-08-19	4.660	4.970	4.600	4.940	4.940	54,059,800
2026-08-18	5.340	5.340	4.740	4.870	4.870	65,267,500
2026-08-17	4.440	4.850	4.390	4.850	4.850	16,553,600
2026-08-14	4.400	4.470	4.340	4.410	4.410	7,168,500
2026-08-13	4.520	4.520	4.370	4.400	4.400	8,409,400
2026-08-12	4.480	4.530	4.440	4.510	4.510	5,969,700
2026-08-11	4.480	4.540	4.430	4.470	4.470	8,795,000
2026-08-10	4.360	4.540	4.320	4.530	4.530	10,899,962
2026-08-07	4.320	4.380	4.250	4.360	4.360	13,460,600
2026-08-06	4.380	4.520	4.250	4.340	4.340	18,325,100
2026-08-05	4.300	4.370	4.240	4.290	4.290	11,591,700
2026-08-04	4.290	4.310	4.230	4.260	4.260	7,304,100
2026-08-03	4.120	4.270	4.090	4.270	4.270	9,834,252
2026-07-31	4.090	4.130	4.040	4.090	4.090	8,011,300
2026-07-30	4.050	4.150	4.010	4.040	4.040	10,912,705
2026-07-29	3.940	4.100	3.890	4.060	4.060	10,877,100
2026-07-28	3.860	3.980	3.840	3.920	3.920	8,860,000
2026-07-27	3.810	3.900	3.750	3.880	3.880	8,287,800
2026-07-24	3.920	3.960	3.730	3.780	3.780	8,278,600
2026-07-23	3.710	3.920	3.700	3.910	3.910	12,453,045
2026-07-22	3.710	3.830	3.660	3.700	3.700	10,277,245
2026-07-21	3.710	3.750	3.510	3.740	3.740	12,414,230
2026-07-20	3.880	3.970	3.660	3.710	3.710	12,554,300

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.