Shanxi Huayang New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.130	4.150	4.080	4.110	4.110	1,327,100
2023-04-26	4.050	4.170	4.040	4.130	4.130	1,623,201
2023-04-25	4.210	4.210	4.030	4.050	4.050	2,519,469
2023-04-24	4.180	4.210	4.130	4.190	4.190	2,014,800
2023-04-21	4.320	4.320	4.190	4.190	4.190	1,945,669
2023-04-20	4.340	4.340	4.250	4.290	4.290	2,260,279
2023-04-19	4.360	4.400	4.330	4.340	4.340	1,965,356
2023-04-18	4.450	4.460	4.360	4.380	4.380	2,394,400
2023-04-17	4.400	4.430	4.340	4.430	4.430	2,429,301
2023-04-14	4.390	4.410	4.360	4.400	4.400	2,176,675
2023-04-13	4.420	4.430	4.380	4.390	4.390	1,788,400
2023-04-12	4.410	4.450	4.380	4.420	4.420	1,700,900
2023-04-11	4.420	4.430	4.370	4.410	4.410	2,211,800
2023-04-10	4.440	4.450	4.380	4.430	4.430	3,641,901
2023-04-07	4.410	4.450	4.400	4.430	4.430	2,242,026
2023-04-06	4.460	4.460	4.400	4.420	4.420	2,818,190
2023-04-04	4.530	4.530	4.430	4.440	4.440	4,302,068
2023-04-03	4.500	4.530	4.470	4.520	4.520	2,413,800
2023-03-31	4.490	4.540	4.460	4.520	4.520	2,210,973
2023-03-30	4.510	4.540	4.460	4.510	4.510	2,587,400
2023-03-29	4.570	4.600	4.490	4.520	4.520	3,455,400
2023-03-28	4.690	4.690	4.570	4.580	4.580	3,041,400
2023-03-27	4.710	4.760	4.670	4.680	4.680	3,582,880
2023-03-24	4.760	4.800	4.730	4.740	4.740	3,023,189
2023-03-23	4.750	4.780	4.700	4.760	4.760	2,498,689
2023-03-22	4.710	4.780	4.700	4.750	4.750	3,676,589
2023-03-21	4.660	4.710	4.640	4.700	4.700	3,725,200
2023-03-20	4.710	4.750	4.660	4.670	4.670	4,218,631
2023-03-17	4.750	4.780	4.670	4.730	4.730	6,098,731
2023-03-16	4.570	4.820	4.520	4.740	4.740	10,560,900
2023-03-15	4.510	4.630	4.500	4.600	4.600	2,415,235
2023-03-14	4.570	4.600	4.450	4.500	4.500	2,996,000
2023-03-13	4.530	4.610	4.530	4.560	4.560	2,447,700
2023-03-10	4.640	4.670	4.550	4.590	4.590	3,017,200
2023-03-09	4.700	4.730	4.640	4.670	4.670	2,591,100
2023-03-08	4.670	4.720	4.630	4.720	4.720	1,988,901
2023-03-07	4.730	4.750	4.660	4.670	4.670	2,793,500
2023-03-06	4.780	4.800	4.710	4.720	4.720	3,265,501
2023-03-03	4.780	4.790	4.740	4.770	4.770	2,442,111
2023-03-02	4.780	4.850	4.750	4.770	4.770	3,254,000
2023-03-01	4.790	4.810	4.760	4.790	4.790	3,113,321
2023-02-28	4.790	4.820	4.740	4.790	4.790	2,125,500
2023-02-27	4.840	4.850	4.740	4.760	4.760	3,337,630
2023-02-24	4.830	4.920	4.790	4.840	4.840	3,544,700
2023-02-23	4.930	4.950	4.800	4.830	4.830	4,391,400
2023-02-22	4.890	4.970	4.820	4.890	4.890	7,123,149
2023-02-21	4.750	5.070	4.720	4.890	4.890	11,606,135
2023-02-20	4.690	4.730	4.660	4.720	4.720	2,592,240
2023-02-17	4.640	4.760	4.640	4.690	4.690	3,025,741
2023-02-16	4.770	4.810	4.610	4.640	4.640	4,280,768
2023-02-15	4.790	4.790	4.740	4.760	4.760	2,678,200
2023-02-14	4.790	4.820	4.750	4.770	4.770	2,930,900
2023-02-13	4.800	4.800	4.760	4.780	4.780	3,666,300
2023-02-10	4.800	4.840	4.760	4.820	4.820	2,477,600
2023-02-09	4.760	4.810	4.730	4.800	4.800	2,502,239
2023-02-08	4.770	4.800	4.730	4.740	4.740	1,721,101
2023-02-07	4.760	4.780	4.700	4.780	4.780	2,485,240
2023-02-06	4.770	4.810	4.730	4.750	4.750	2,712,400
2023-02-03	4.770	4.800	4.710	4.780	4.780	4,020,703
2023-02-02	4.830	4.830	4.740	4.800	4.800	4,014,844

← NewerPage 15 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.