Shanxi Huayang New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.460 | 2.480 | 2.410 | 2.420 | 2.420 | 3,573,778 |
| 2024-07-23 | 2.510 | 2.530 | 2.460 | 2.460 | 2.460 | 5,350,600 |
| 2024-07-22 | 2.530 | 2.560 | 2.440 | 2.480 | 2.480 | 9,680,500 |
| 2024-07-19 | 2.450 | 2.600 | 2.400 | 2.580 | 2.580 | 9,045,164 |
| 2024-07-18 | 2.470 | 2.490 | 2.360 | 2.450 | 2.450 | 5,310,600 |
| 2024-07-17 | 2.550 | 2.570 | 2.440 | 2.480 | 2.480 | 9,117,750 |
| 2024-07-16 | 2.590 | 2.600 | 2.540 | 2.550 | 2.550 | 3,597,300 |
| 2024-07-15 | 2.600 | 2.630 | 2.540 | 2.570 | 2.570 | 4,926,292 |
| 2024-07-12 | 2.680 | 2.720 | 2.580 | 2.620 | 2.620 | 8,760,915 |
| 2024-07-11 | 2.590 | 2.640 | 2.540 | 2.630 | 2.630 | 8,513,900 |
| 2024-07-10 | 2.560 | 2.580 | 2.490 | 2.500 | 2.500 | 6,303,693 |
| 2024-07-09 | 2.590 | 2.610 | 2.460 | 2.570 | 2.570 | 8,665,300 |
| 2024-07-08 | 2.660 | 2.660 | 2.550 | 2.580 | 2.580 | 7,870,135 |
| 2024-07-05 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2024-07-04 | 2.710 | 2.730 | 2.600 | 2.620 | 2.620 | 13,685,300 |
| 2024-07-03 | 2.800 | 2.810 | 2.660 | 2.710 | 2.710 | 21,995,023 |
| 2024-07-02 | 3.160 | 3.170 | 2.820 | 2.860 | 2.860 | 32,483,600 |
| 2024-07-01 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 3,394,807 |
| 2024-06-28 | 2.560 | 2.680 | 2.560 | 2.620 | 2.620 | 5,441,068 |
| 2024-06-27 | 2.630 | 2.720 | 2.580 | 2.580 | 2.580 | 8,389,701 |
| 2024-06-26 | 2.510 | 2.620 | 2.470 | 2.600 | 2.600 | 5,971,269 |
| 2024-06-25 | 2.450 | 2.580 | 2.430 | 2.530 | 2.530 | 7,116,168 |
| 2024-06-24 | 2.560 | 2.590 | 2.430 | 2.460 | 2.460 | 7,906,500 |
| 2024-06-21 | 2.650 | 2.670 | 2.580 | 2.590 | 2.590 | 4,417,018 |
| 2024-06-20 | 2.760 | 2.760 | 2.640 | 2.650 | 2.650 | 5,609,700 |
| 2024-06-19 | 2.780 | 2.780 | 2.710 | 2.750 | 2.750 | 4,680,700 |
| 2024-06-18 | 2.710 | 2.760 | 2.660 | 2.730 | 2.730 | 5,695,492 |
| 2024-06-17 | 2.760 | 2.770 | 2.650 | 2.670 | 2.670 | 5,439,700 |
| 2024-06-14 | 2.700 | 2.780 | 2.670 | 2.760 | 2.760 | 4,182,300 |
| 2024-06-13 | 2.830 | 2.830 | 2.710 | 2.730 | 2.730 | 5,480,200 |
| 2024-06-12 | 2.780 | 2.820 | 2.720 | 2.800 | 2.800 | 6,294,800 |
| 2024-06-11 | 2.790 | 2.790 | 2.600 | 2.740 | 2.740 | 7,145,500 |
| 2024-06-07 | 2.650 | 2.810 | 2.650 | 2.800 | 2.800 | 11,820,400 |
| 2024-06-06 | 2.840 | 2.900 | 2.560 | 2.650 | 2.650 | 16,723,465 |
| 2024-06-05 | 2.920 | 2.920 | 2.800 | 2.830 | 2.830 | 6,594,630 |
| 2024-06-04 | 3.050 | 3.060 | 2.880 | 2.920 | 2.920 | 11,153,700 |
| 2024-06-03 | 3.150 | 3.160 | 2.990 | 3.040 | 3.040 | 8,990,020 |
| 2024-05-31 | 3.190 | 3.240 | 3.130 | 3.150 | 3.150 | 6,630,000 |
| 2024-05-30 | 3.330 | 3.340 | 3.160 | 3.180 | 3.180 | 11,666,300 |
| 2024-05-29 | 3.290 | 3.390 | 3.250 | 3.350 | 3.350 | 10,002,592 |
| 2024-05-28 | 3.460 | 3.460 | 3.280 | 3.300 | 3.300 | 14,756,700 |
| 2024-05-27 | 3.370 | 3.670 | 3.350 | 3.480 | 3.480 | 18,488,000 |
| 2024-05-24 | 3.420 | 3.440 | 3.330 | 3.340 | 3.340 | 9,137,133 |
| 2024-05-23 | 3.400 | 3.450 | 3.380 | 3.410 | 3.410 | 10,931,524 |
| 2024-05-22 | 3.530 | 3.560 | 3.460 | 3.500 | 3.500 | 14,029,100 |
| 2024-05-21 | 3.540 | 3.710 | 3.510 | 3.580 | 3.580 | 19,342,400 |
| 2024-05-20 | 3.550 | 3.720 | 3.550 | 3.610 | 3.610 | 23,580,546 |
| 2024-05-17 | 3.580 | 3.640 | 3.500 | 3.530 | 3.530 | 21,117,896 |
| 2024-05-16 | 3.700 | 3.790 | 3.530 | 3.580 | 3.580 | 37,535,946 |
| 2024-05-15 | 3.290 | 3.610 | 3.230 | 3.610 | 3.610 | 12,602,500 |
| 2024-05-14 | 3.210 | 3.310 | 3.200 | 3.280 | 3.280 | 7,694,400 |
| 2024-05-13 | 3.350 | 3.400 | 3.200 | 3.220 | 3.220 | 12,010,402 |
| 2024-05-10 | 3.400 | 3.510 | 3.360 | 3.400 | 3.400 | 11,231,800 |
| 2024-05-09 | 3.330 | 3.470 | 3.330 | 3.430 | 3.430 | 12,087,000 |
| 2024-05-08 | 3.370 | 3.370 | 3.300 | 3.310 | 3.310 | 7,257,100 |
| 2024-05-07 | 3.380 | 3.430 | 3.330 | 3.370 | 3.370 | 10,558,000 |
| 2024-05-06 | 3.240 | 3.350 | 3.200 | 3.330 | 3.330 | 12,134,007 |
| 2024-04-30 | 3.350 | 3.400 | 3.220 | 3.240 | 3.240 | 10,750,300 |
| 2024-04-29 | 3.200 | 3.400 | 3.190 | 3.320 | 3.320 | 14,164,600 |
| 2024-04-26 | 3.150 | 3.220 | 3.100 | 3.190 | 3.190 | 16,636,801 |
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.