Shanxi Huayang New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.370 | 4.390 | 4.090 | 4.130 | 4.130 | 10,573,600 |
| 2024-01-19 | 4.470 | 4.490 | 4.390 | 4.390 | 4.390 | 6,247,200 |
| 2024-01-18 | 4.430 | 4.510 | 4.300 | 4.440 | 4.440 | 11,802,200 |
| 2024-01-17 | 4.570 | 4.770 | 4.460 | 4.500 | 4.500 | 12,260,300 |
| 2024-01-16 | 4.620 | 4.620 | 4.470 | 4.520 | 4.520 | 5,928,500 |
| 2024-01-15 | 4.630 | 4.640 | 4.570 | 4.590 | 4.590 | 3,485,687 |
| 2024-01-12 | 4.640 | 4.750 | 4.620 | 4.630 | 4.630 | 6,061,325 |
| 2024-01-11 | 4.600 | 4.680 | 4.560 | 4.650 | 4.650 | 5,370,400 |
| 2024-01-10 | 4.690 | 4.700 | 4.580 | 4.590 | 4.590 | 5,234,476 |
| 2024-01-09 | 4.630 | 4.720 | 4.610 | 4.640 | 4.640 | 7,087,400 |
| 2024-01-08 | 4.650 | 4.710 | 4.570 | 4.590 | 4.590 | 6,404,900 |
| 2024-01-05 | 4.690 | 4.790 | 4.640 | 4.680 | 4.680 | 7,332,000 |
| 2024-01-04 | 4.710 | 4.770 | 4.680 | 4.730 | 4.730 | 6,461,549 |
| 2024-01-03 | 4.720 | 4.780 | 4.690 | 4.730 | 4.730 | 8,434,900 |
| 2024-01-02 | 4.660 | 4.780 | 4.650 | 4.740 | 4.740 | 8,149,389 |
| 2023-12-29 | 4.630 | 4.660 | 4.570 | 4.640 | 4.640 | 7,748,600 |
| 2023-12-28 | 4.540 | 4.660 | 4.530 | 4.630 | 4.630 | 7,061,600 |
| 2023-12-27 | 4.590 | 4.590 | 4.480 | 4.540 | 4.540 | 4,814,200 |
| 2023-12-26 | 4.590 | 4.670 | 4.520 | 4.550 | 4.550 | 6,540,200 |
| 2023-12-25 | 4.640 | 4.650 | 4.540 | 4.590 | 4.590 | 8,461,183 |
| 2023-12-22 | 4.740 | 4.760 | 4.630 | 4.680 | 4.680 | 5,570,700 |
| 2023-12-21 | 4.660 | 4.740 | 4.580 | 4.740 | 4.740 | 9,002,700 |
| 2023-12-20 | 4.730 | 4.750 | 4.670 | 4.690 | 4.690 | 6,534,500 |
| 2023-12-19 | 4.740 | 4.750 | 4.650 | 4.700 | 4.700 | 6,894,900 |
| 2023-12-18 | 4.780 | 4.800 | 4.690 | 4.700 | 4.700 | 8,237,800 |
| 2023-12-15 | 4.890 | 4.910 | 4.750 | 4.770 | 4.770 | 8,163,100 |
| 2023-12-14 | 4.780 | 4.870 | 4.760 | 4.830 | 4.830 | 8,312,600 |
| 2023-12-13 | 4.760 | 4.840 | 4.740 | 4.810 | 4.810 | 8,223,900 |
| 2023-12-12 | 4.790 | 4.820 | 4.700 | 4.750 | 4.750 | 7,872,000 |
| 2023-12-11 | 4.700 | 4.830 | 4.650 | 4.790 | 4.790 | 9,764,300 |
| 2023-12-08 | 4.890 | 4.970 | 4.750 | 4.770 | 4.770 | 14,214,200 |
| 2023-12-07 | 4.910 | 4.970 | 4.810 | 4.860 | 4.860 | 12,770,625 |
| 2023-12-06 | 4.680 | 4.990 | 4.680 | 4.910 | 4.910 | 22,946,701 |
| 2023-12-05 | 4.780 | 4.830 | 4.700 | 4.710 | 4.710 | 9,459,700 |
| 2023-12-04 | 4.750 | 4.840 | 4.730 | 4.790 | 4.790 | 11,346,963 |
| 2023-12-01 | 4.610 | 4.730 | 4.600 | 4.720 | 4.720 | 11,876,850 |
| 2023-11-30 | 4.650 | 4.680 | 4.560 | 4.600 | 4.600 | 10,165,926 |
| 2023-11-29 | 4.630 | 4.790 | 4.630 | 4.660 | 4.660 | 15,387,770 |
| 2023-11-28 | 4.560 | 4.710 | 4.470 | 4.640 | 4.640 | 18,735,563 |
| 2023-11-27 | 4.760 | 4.780 | 4.570 | 4.610 | 4.610 | 23,462,946 |
| 2023-11-24 | 4.650 | 4.880 | 4.650 | 4.760 | 4.760 | 34,240,713 |
| 2023-11-23 | 5.180 | 5.290 | 4.870 | 4.870 | 4.870 | 54,104,644 |
| 2023-11-22 | 5.150 | 5.410 | 4.690 | 5.410 | 5.410 | 77,763,708 |
| 2023-11-21 | 4.470 | 4.920 | 4.460 | 4.920 | 4.920 | 16,882,087 |
| 2023-11-20 | 4.450 | 4.470 | 4.410 | 4.470 | 4.470 | 3,047,431 |
| 2023-11-17 | 4.360 | 4.420 | 4.330 | 4.410 | 4.410 | 2,529,700 |
| 2023-11-16 | 4.390 | 4.410 | 4.340 | 4.360 | 4.360 | 2,432,300 |
| 2023-11-15 | 4.370 | 4.420 | 4.340 | 4.390 | 4.390 | 4,719,400 |
| 2023-11-14 | 4.400 | 4.440 | 4.330 | 4.360 | 4.360 | 2,929,600 |
| 2023-11-13 | 4.360 | 4.420 | 4.340 | 4.410 | 4.410 | 2,551,200 |
| 2023-11-10 | 4.310 | 4.390 | 4.290 | 4.360 | 4.360 | 2,672,778 |
| 2023-11-09 | 4.320 | 4.380 | 4.310 | 4.340 | 4.340 | 2,838,701 |
| 2023-11-08 | 4.400 | 4.400 | 4.310 | 4.330 | 4.330 | 2,903,600 |
| 2023-11-07 | 4.320 | 4.400 | 4.280 | 4.380 | 4.380 | 4,091,184 |
| 2023-11-06 | 4.340 | 4.380 | 4.290 | 4.320 | 4.320 | 4,612,189 |
| 2023-11-03 | 4.380 | 4.410 | 4.320 | 4.330 | 4.330 | 5,582,600 |
| 2023-11-02 | 4.360 | 4.400 | 4.340 | 4.380 | 4.380 | 4,917,300 |
| 2023-11-01 | 4.340 | 4.390 | 4.290 | 4.380 | 4.380 | 4,013,400 |
| 2023-10-31 | 4.290 | 4.330 | 4.270 | 4.300 | 4.300 | 3,977,400 |
| 2023-10-30 | 4.180 | 4.310 | 4.180 | 4.280 | 4.280 | 4,183,700 |
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.