Shanxi Huayang New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.200 | 3.380 | 3.130 | 3.150 | 3.150 | 23,348,806 |
| 2024-04-24 | 2.930 | 3.190 | 2.910 | 3.190 | 3.190 | 18,638,806 |
| 2024-04-23 | 2.970 | 2.990 | 2.880 | 2.900 | 2.900 | 11,143,388 |
| 2024-04-22 | 2.980 | 3.120 | 2.950 | 2.960 | 2.960 | 14,387,700 |
| 2024-04-19 | 3.120 | 3.170 | 3.050 | 3.060 | 3.060 | 14,352,806 |
| 2024-04-18 | 3.160 | 3.250 | 3.040 | 3.120 | 3.120 | 19,609,406 |
| 2024-04-17 | 2.800 | 3.290 | 2.800 | 3.160 | 3.160 | 27,280,025 |
| 2024-04-16 | 3.110 | 3.210 | 3.110 | 3.110 | 3.110 | 7,880,600 |
| 2024-04-15 | 3.700 | 3.710 | 3.460 | 3.460 | 3.460 | 26,601,300 |
| 2024-04-12 | 3.760 | 3.940 | 3.670 | 3.840 | 3.840 | 32,132,463 |
| 2024-04-11 | 3.650 | 3.850 | 3.590 | 3.740 | 3.740 | 34,998,522 |
| 2024-04-10 | 4.090 | 4.110 | 3.870 | 3.870 | 3.870 | 44,044,475 |
| 2024-04-09 | 4.140 | 4.550 | 4.140 | 4.300 | 4.300 | 63,620,065 |
| 2024-04-08 | 4.580 | 4.860 | 4.400 | 4.600 | 4.600 | 96,374,622 |
| 2024-04-03 | 4.330 | 4.420 | 4.220 | 4.420 | 4.420 | 43,824,428 |
| 2024-04-02 | 3.620 | 4.020 | 3.610 | 4.020 | 4.020 | 20,537,870 |
| 2024-04-01 | 3.620 | 3.730 | 3.610 | 3.650 | 3.650 | 14,166,762 |
| 2024-03-29 | 3.540 | 3.640 | 3.530 | 3.620 | 3.620 | 6,828,000 |
| 2024-03-28 | 3.460 | 3.570 | 3.430 | 3.550 | 3.550 | 13,452,922 |
| 2024-03-27 | 3.710 | 3.760 | 3.500 | 3.510 | 3.510 | 18,335,142 |
| 2024-03-26 | 3.560 | 3.920 | 3.430 | 3.770 | 3.770 | 25,541,878 |
| 2024-03-25 | 3.700 | 3.740 | 3.540 | 3.560 | 3.560 | 12,716,963 |
| 2024-03-22 | 3.720 | 3.750 | 3.620 | 3.660 | 3.660 | 16,616,963 |
| 2024-03-21 | 3.760 | 3.810 | 3.670 | 3.720 | 3.720 | 17,235,463 |
| 2024-03-20 | 3.860 | 3.880 | 3.680 | 3.770 | 3.770 | 23,081,600 |
| 2024-03-19 | 4.000 | 4.000 | 3.750 | 3.760 | 3.760 | 47,516,764 |
| 2024-03-18 | 3.500 | 3.850 | 3.490 | 3.850 | 3.850 | 26,334,706 |
| 2024-03-15 | 3.460 | 3.550 | 3.360 | 3.500 | 3.500 | 20,248,836 |
| 2024-03-14 | 3.570 | 3.600 | 3.400 | 3.440 | 3.440 | 23,972,061 |
| 2024-03-13 | 3.550 | 3.610 | 3.450 | 3.490 | 3.490 | 39,125,991 |
| 2024-03-12 | 3.740 | 3.900 | 3.600 | 3.660 | 3.660 | 50,379,996 |
| 2024-03-11 | 4.050 | 4.180 | 3.690 | 3.930 | 3.930 | 73,813,432 |
| 2024-03-08 | 3.750 | 3.800 | 3.690 | 3.800 | 3.800 | 13,670,712 |
| 2024-03-07 | 3.350 | 3.450 | 3.180 | 3.450 | 3.450 | 23,936,752 |
| 2024-03-06 | 2.890 | 3.140 | 2.870 | 3.140 | 3.140 | 13,724,099 |
| 2024-03-05 | 2.970 | 2.970 | 2.820 | 2.850 | 2.850 | 9,309,400 |
| 2024-03-04 | 3.040 | 3.110 | 2.930 | 2.970 | 2.970 | 7,662,955 |
| 2024-03-01 | 3.060 | 3.100 | 2.970 | 3.030 | 3.030 | 9,982,300 |
| 2024-02-29 | 2.900 | 3.100 | 2.800 | 3.030 | 3.030 | 16,976,989 |
| 2024-02-28 | 3.340 | 3.440 | 2.950 | 2.950 | 2.950 | 22,958,324 |
| 2024-02-27 | 3.120 | 3.290 | 3.120 | 3.280 | 3.280 | 14,888,800 |
| 2024-02-26 | 3.080 | 3.260 | 3.070 | 3.170 | 3.170 | 17,764,412 |
| 2024-02-23 | 2.950 | 3.110 | 2.920 | 3.080 | 3.080 | 18,839,812 |
| 2024-02-22 | 2.850 | 3.050 | 2.800 | 2.960 | 2.960 | 25,803,915 |
| 2024-02-21 | 2.610 | 2.890 | 2.610 | 2.890 | 2.890 | 18,040,629 |
| 2024-02-20 | 2.560 | 2.650 | 2.510 | 2.630 | 2.630 | 14,226,255 |
| 2024-02-19 | 2.370 | 2.600 | 2.290 | 2.580 | 2.580 | 20,203,714 |
| 2024-02-08 | 2.280 | 2.520 | 2.210 | 2.480 | 2.480 | 30,743,909 |
| 2024-02-07 | 2.730 | 2.730 | 2.460 | 2.460 | 2.460 | 17,549,200 |
| 2024-02-06 | 2.750 | 2.960 | 2.730 | 2.730 | 2.730 | 13,941,100 |
| 2024-02-05 | 3.300 | 3.330 | 3.030 | 3.030 | 3.030 | 10,587,800 |
| 2024-02-02 | 3.560 | 3.720 | 3.250 | 3.370 | 3.370 | 12,658,927 |
| 2024-02-01 | 3.700 | 3.710 | 3.510 | 3.570 | 3.570 | 9,890,987 |
| 2024-01-31 | 3.980 | 4.010 | 3.690 | 3.730 | 3.730 | 8,095,100 |
| 2024-01-30 | 4.130 | 4.190 | 4.000 | 4.010 | 4.010 | 6,076,300 |
| 2024-01-29 | 4.350 | 4.400 | 4.140 | 4.170 | 4.170 | 6,959,989 |
| 2024-01-26 | 4.220 | 4.420 | 4.220 | 4.360 | 4.360 | 7,400,525 |
| 2024-01-25 | 4.110 | 4.270 | 4.110 | 4.250 | 4.250 | 6,989,700 |
| 2024-01-24 | 4.060 | 4.160 | 3.950 | 4.120 | 4.120 | 9,350,189 |
| 2024-01-23 | 3.960 | 4.090 | 3.960 | 4.040 | 4.040 | 9,360,900 |
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.