Shanxi Huayang New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 4.140 | 4.190 | 4.120 | 4.180 | 4.180 | 3,149,000 |
| 2023-10-26 | 4.120 | 4.140 | 4.060 | 4.130 | 4.130 | 2,791,969 |
| 2023-10-25 | 4.060 | 4.160 | 4.050 | 4.120 | 4.120 | 3,824,600 |
| 2023-10-24 | 3.910 | 4.080 | 3.880 | 4.050 | 4.050 | 3,609,501 |
| 2023-10-23 | 3.980 | 4.030 | 3.850 | 3.880 | 3.880 | 2,296,300 |
| 2023-10-20 | 3.970 | 4.050 | 3.930 | 3.980 | 3.980 | 2,568,200 |
| 2023-10-19 | 3.960 | 4.050 | 3.940 | 3.970 | 3.970 | 2,386,917 |
| 2023-10-18 | 4.080 | 4.080 | 3.950 | 3.970 | 3.970 | 2,891,017 |
| 2023-10-17 | 4.090 | 4.120 | 4.070 | 4.080 | 4.080 | 2,170,979 |
| 2023-10-16 | 4.100 | 4.130 | 4.070 | 4.100 | 4.100 | 1,889,217 |
| 2023-10-13 | 4.180 | 4.190 | 4.090 | 4.100 | 4.100 | 2,402,600 |
| 2023-10-12 | 4.090 | 4.220 | 4.080 | 4.190 | 4.190 | 3,018,468 |
| 2023-10-11 | 4.110 | 4.140 | 4.070 | 4.080 | 4.080 | 2,066,800 |
| 2023-10-10 | 4.110 | 4.170 | 4.100 | 4.120 | 4.120 | 2,081,300 |
| 2023-10-09 | 4.250 | 4.250 | 4.120 | 4.130 | 4.130 | 3,164,600 |
| 2023-09-28 | 4.110 | 4.260 | 4.100 | 4.250 | 4.250 | 2,718,600 |
| 2023-09-27 | 4.110 | 4.190 | 4.060 | 4.120 | 4.120 | 2,057,810 |
| 2023-09-26 | 4.220 | 4.220 | 4.100 | 4.100 | 4.100 | 2,343,337 |
| 2023-09-25 | 4.310 | 4.320 | 4.190 | 4.190 | 4.190 | 2,229,768 |
| 2023-09-22 | 4.200 | 4.260 | 4.190 | 4.250 | 4.250 | 2,030,601 |
| 2023-09-21 | 4.240 | 4.280 | 4.210 | 4.230 | 4.230 | 1,384,901 |
| 2023-09-20 | 4.260 | 4.300 | 4.250 | 4.250 | 4.250 | 1,423,800 |
| 2023-09-19 | 4.330 | 4.370 | 4.280 | 4.300 | 4.300 | 2,084,000 |
| 2023-09-18 | 4.310 | 4.360 | 4.260 | 4.330 | 4.330 | 3,569,701 |
| 2023-09-15 | 4.300 | 4.340 | 4.300 | 4.310 | 4.310 | 1,534,500 |
| 2023-09-14 | 4.250 | 4.350 | 4.250 | 4.300 | 4.300 | 2,937,678 |
| 2023-09-13 | 4.340 | 4.350 | 4.270 | 4.290 | 4.290 | 2,271,958 |
| 2023-09-12 | 4.380 | 4.400 | 4.310 | 4.330 | 4.330 | 2,333,800 |
| 2023-09-11 | 4.350 | 4.410 | 4.300 | 4.380 | 4.380 | 3,661,900 |
| 2023-09-08 | 4.310 | 4.400 | 4.310 | 4.340 | 4.340 | 3,217,000 |
| 2023-09-07 | 4.410 | 4.440 | 4.320 | 4.350 | 4.350 | 3,022,200 |
| 2023-09-06 | 4.370 | 4.430 | 4.330 | 4.420 | 4.420 | 3,989,200 |
| 2023-09-05 | 4.380 | 4.390 | 4.310 | 4.370 | 4.370 | 3,117,500 |
| 2023-09-04 | 4.280 | 4.370 | 4.250 | 4.360 | 4.360 | 4,572,000 |
| 2023-09-01 | 4.190 | 4.260 | 4.180 | 4.240 | 4.240 | 2,104,800 |
| 2023-08-31 | 4.270 | 4.280 | 4.180 | 4.200 | 4.200 | 2,097,500 |
| 2023-08-30 | 4.270 | 4.290 | 4.230 | 4.270 | 4.270 | 3,356,192 |
| 2023-08-29 | 4.130 | 4.250 | 4.120 | 4.240 | 4.240 | 3,480,100 |
| 2023-08-28 | 4.260 | 4.280 | 4.120 | 4.130 | 4.130 | 3,537,300 |
| 2023-08-25 | 4.160 | 4.200 | 4.050 | 4.060 | 4.060 | 2,893,801 |
| 2023-08-24 | 4.080 | 4.160 | 4.050 | 4.130 | 4.130 | 2,601,155 |
| 2023-08-23 | 4.160 | 4.160 | 4.070 | 4.080 | 4.080 | 2,904,177 |
| 2023-08-22 | 4.270 | 4.270 | 4.050 | 4.160 | 4.160 | 3,311,805 |
| 2023-08-21 | 4.250 | 4.300 | 4.200 | 4.230 | 4.230 | 2,217,600 |
| 2023-08-18 | 4.220 | 4.320 | 4.220 | 4.250 | 4.250 | 2,137,205 |
| 2023-08-17 | 4.200 | 4.280 | 4.120 | 4.250 | 4.250 | 2,877,356 |
| 2023-08-16 | 4.230 | 4.250 | 4.160 | 4.180 | 4.180 | 1,544,803 |
| 2023-08-15 | 4.260 | 4.300 | 4.180 | 4.200 | 4.200 | 2,082,366 |
| 2023-08-14 | 4.250 | 4.270 | 4.180 | 4.250 | 4.250 | 2,510,800 |
| 2023-08-11 | 4.340 | 4.370 | 4.220 | 4.230 | 4.230 | 2,357,020 |
| 2023-08-10 | 4.260 | 4.380 | 4.250 | 4.340 | 4.340 | 2,206,400 |
| 2023-08-09 | 4.300 | 4.330 | 4.260 | 4.260 | 4.260 | 1,560,700 |
| 2023-08-08 | 4.330 | 4.330 | 4.270 | 4.320 | 4.320 | 2,196,200 |
| 2023-08-07 | 4.360 | 4.370 | 4.280 | 4.320 | 4.320 | 2,873,510 |
| 2023-08-04 | 4.400 | 4.430 | 4.350 | 4.350 | 4.350 | 2,817,310 |
| 2023-08-03 | 4.370 | 4.400 | 4.330 | 4.380 | 4.380 | 2,501,710 |
| 2023-08-02 | 4.390 | 4.400 | 4.350 | 4.370 | 4.370 | 2,462,105 |
| 2023-08-01 | 4.360 | 4.390 | 4.310 | 4.380 | 4.380 | 3,106,800 |
| 2023-07-31 | 4.350 | 4.380 | 4.320 | 4.360 | 4.360 | 2,414,500 |
| 2023-07-28 | 4.250 | 4.320 | 4.230 | 4.320 | 4.320 | 3,061,200 |
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.