Shanxi Huayang New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.320	4.340	4.230	4.270	4.270	2,654,400
2023-07-26	4.260	4.320	4.260	4.320	4.320	3,472,668
2023-07-25	4.190	4.260	4.150	4.260	4.260	2,495,623
2023-07-24	4.220	4.240	4.160	4.180	4.180	2,196,200
2023-07-21	4.180	4.250	4.120	4.230	4.230	2,068,585
2023-07-20	4.200	4.290	4.180	4.200	4.200	2,295,692
2023-07-19	4.220	4.240	4.200	4.230	4.230	1,700,900
2023-07-18	4.230	4.270	4.170	4.230	4.230	1,749,469
2023-07-17	4.160	4.180	4.090	4.180	4.180	2,237,543
2023-07-14	4.180	4.210	4.150	4.180	4.180	1,377,600
2023-07-13	4.190	4.240	4.170	4.190	4.190	1,849,200
2023-07-12	4.160	4.260	4.160	4.170	4.170	2,672,027
2023-07-11	4.190	4.210	4.150	4.200	4.200	2,147,950
2023-07-10	4.150	4.240	4.150	4.190	4.190	2,844,524
2023-07-07	4.200	4.240	4.140	4.190	4.190	4,480,696
2023-07-06	4.320	4.320	4.160	4.240	4.240	8,807,565
2023-07-05	4.120	4.540	4.100	4.350	4.350	12,127,968
2023-07-04	4.110	4.190	4.100	4.130	4.130	2,352,905
2023-07-03	4.050	4.120	4.050	4.100	4.100	2,017,305
2023-06-30	4.010	4.060	3.970	4.050	4.050	2,219,701
2023-06-29	3.940	4.000	3.920	3.990	3.990	1,843,106
2023-06-28	3.960	3.970	3.900	3.940	3.940	1,370,600
2023-06-27	3.810	3.980	3.790	3.960	3.960	2,589,900
2023-06-26	3.900	3.910	3.800	3.800	3.800	2,140,551
2023-06-21	3.990	3.990	3.890	3.890	3.890	2,292,100
2023-06-20	3.990	4.000	3.960	3.990	3.990	2,012,056
2023-06-19	4.040	4.050	3.990	3.990	3.990	2,041,401
2023-06-16	4.030	4.060	4.010	4.060	4.060	1,466,805
2023-06-15	4.060	4.060	4.020	4.040	4.040	1,033,600
2023-06-14	4.030	4.060	4.010	4.060	4.060	1,141,390
2023-06-13	4.070	4.070	4.010	4.040	4.040	1,483,900
2023-06-12	4.090	4.090	3.970	4.050	4.050	2,555,800
2023-06-09	4.060	4.090	4.040	4.060	4.060	1,110,900
2023-06-08	4.090	4.110	4.040	4.080	4.080	1,223,600
2023-06-07	4.100	4.100	4.040	4.070	4.070	1,197,100
2023-06-06	4.150	4.170	4.070	4.090	4.090	1,322,800
2023-06-05	4.210	4.210	4.140	4.170	4.170	2,120,852
2023-06-02	4.160	4.210	4.150	4.190	4.190	1,275,760
2023-06-01	4.100	4.190	4.070	4.150	4.150	1,792,495
2023-05-31	4.080	4.120	4.060	4.100	4.100	1,411,200
2023-05-30	4.110	4.110	4.030	4.090	4.090	1,512,300
2023-05-29	4.150	4.180	4.070	4.080	4.080	1,607,655
2023-05-26	4.140	4.150	4.050	4.130	4.130	1,568,600
2023-05-25	4.220	4.230	4.090	4.130	4.130	2,877,592
2023-05-24	4.290	4.290	4.200	4.250	4.250	1,766,800
2023-05-23	4.240	4.290	4.220	4.250	4.250	1,381,863
2023-05-22	4.260	4.270	4.220	4.260	4.260	1,591,579
2023-05-19	4.330	4.330	4.240	4.260	4.260	1,400,812
2023-05-18	4.310	4.340	4.270	4.290	4.290	1,446,801
2023-05-17	4.340	4.350	4.260	4.310	4.310	2,137,966
2023-05-16	4.290	4.370	4.270	4.340	4.340	2,782,531
2023-05-15	4.250	4.300	4.240	4.290	4.290	1,602,932
2023-05-12	4.250	4.300	4.220	4.240	4.240	1,196,356
2023-05-11	4.260	4.290	4.220	4.270	4.270	1,295,800
2023-05-10	4.180	4.260	4.170	4.250	4.250	1,806,125
2023-05-09	4.250	4.280	4.190	4.200	4.200	2,114,300
2023-05-08	4.320	4.320	4.240	4.270	4.270	1,772,200
2023-05-05	4.290	4.290	4.170	4.260	4.260	2,154,000
2023-05-04	4.180	4.260	4.150	4.250	4.250	2,519,300
2023-04-28	4.120	4.200	4.080	4.200	4.200	2,175,800

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.