Shanxi Huayang New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.020 | 4.090 | 3.800 | 3.850 | 3.850 | 11,922,000 |
| 2026-07-16 | 4.000 | 4.140 | 3.930 | 4.010 | 4.010 | 8,840,700 |
| 2026-07-15 | 3.970 | 4.060 | 3.920 | 4.010 | 4.010 | 8,668,100 |
| 2026-07-14 | 3.780 | 3.980 | 3.740 | 3.970 | 3.970 | 14,662,100 |
| 2026-07-13 | 3.970 | 3.980 | 3.760 | 3.760 | 3.760 | 9,685,600 |
| 2026-07-10 | 3.900 | 4.070 | 3.790 | 3.970 | 3.970 | 11,330,400 |
| 2026-07-09 | 3.900 | 3.960 | 3.760 | 3.880 | 3.880 | 9,306,801 |
| 2026-07-08 | 3.930 | 3.950 | 3.840 | 3.900 | 3.900 | 8,739,100 |
| 2026-07-07 | 4.020 | 4.050 | 3.930 | 3.970 | 3.970 | 9,312,810 |
| 2026-07-06 | 4.190 | 4.270 | 4.000 | 4.020 | 4.020 | 14,599,505 |
| 2026-07-03 | 4.340 | 4.360 | 4.150 | 4.180 | 4.180 | 15,524,100 |
| 2026-07-02 | 4.220 | 4.400 | 4.220 | 4.280 | 4.280 | 11,699,100 |
| 2026-07-01 | 4.100 | 4.320 | 4.080 | 4.240 | 4.240 | 16,526,235 |
| 2026-06-30 | 4.210 | 4.250 | 4.080 | 4.100 | 4.100 | 10,756,100 |
| 2026-06-29 | 4.270 | 4.290 | 4.050 | 4.200 | 4.200 | 11,521,400 |
| 2026-06-26 | 4.300 | 4.350 | 4.150 | 4.250 | 4.250 | 12,249,000 |
| 2026-06-25 | 4.420 | 4.420 | 4.250 | 4.350 | 4.350 | 12,239,811 |
| 2026-06-24 | 4.690 | 4.720 | 4.310 | 4.420 | 4.420 | 17,235,300 |
| 2026-06-23 | 4.780 | 4.910 | 4.660 | 4.700 | 4.700 | 18,754,310 |
| 2026-06-22 | 4.520 | 4.820 | 4.450 | 4.800 | 4.800 | 22,659,800 |
| 2026-06-18 | 4.550 | 4.640 | 4.340 | 4.510 | 4.510 | 15,649,752 |
| 2026-06-17 | 4.950 | 4.990 | 4.500 | 4.540 | 4.540 | 21,071,900 |
| 2026-06-16 | 4.800 | 5.010 | 4.730 | 4.950 | 4.950 | 13,089,800 |
| 2026-06-15 | 4.940 | 5.080 | 4.790 | 4.870 | 4.870 | 11,389,468 |
| 2026-06-12 | 4.900 | 5.140 | 4.810 | 4.900 | 4.900 | 11,961,400 |
| 2026-06-11 | 4.670 | 4.860 | 4.600 | 4.850 | 4.850 | 13,317,100 |
| 2026-06-10 | 4.830 | 4.830 | 4.560 | 4.700 | 4.700 | 10,089,600 |
| 2026-06-09 | 4.840 | 4.920 | 4.760 | 4.850 | 4.850 | 9,123,300 |
| 2026-06-08 | 4.900 | 5.040 | 4.740 | 4.800 | 4.800 | 10,982,401 |
| 2026-06-05 | 4.970 | 5.100 | 4.870 | 5.000 | 5.000 | 11,702,200 |
| 2026-06-04 | 5.020 | 5.150 | 4.910 | 4.970 | 4.970 | 11,638,750 |
| 2026-06-03 | 5.050 | 5.230 | 4.970 | 5.130 | 5.130 | 12,189,333 |
| 2026-06-02 | 5.090 | 5.150 | 4.920 | 5.030 | 5.030 | 7,152,925 |
| 2026-06-01 | 4.910 | 5.230 | 4.900 | 5.090 | 5.090 | 13,228,000 |
| 2026-05-29 | 5.070 | 5.130 | 4.860 | 4.890 | 4.890 | 8,268,300 |
| 2026-05-28 | 4.990 | 5.140 | 4.960 | 5.090 | 5.090 | 7,543,810 |
| 2026-05-27 | 5.170 | 5.240 | 4.960 | 5.010 | 5.010 | 9,172,025 |
| 2026-05-26 | 5.190 | 5.240 | 5.100 | 5.220 | 5.220 | 7,095,402 |
| 2026-05-25 | 5.380 | 5.470 | 5.140 | 5.210 | 5.210 | 9,788,497 |
| 2026-05-22 | 5.220 | 5.430 | 5.140 | 5.380 | 5.380 | 9,480,922 |
| 2026-05-21 | 5.370 | 5.490 | 5.160 | 5.180 | 5.180 | 9,103,213 |
| 2026-05-20 | 5.410 | 5.410 | 5.250 | 5.330 | 5.330 | 5,564,200 |
| 2026-05-19 | 5.470 | 5.490 | 5.320 | 5.400 | 5.400 | 6,775,882 |
| 2026-05-18 | 5.390 | 5.470 | 5.260 | 5.470 | 5.470 | 9,171,240 |
| 2026-05-15 | 5.390 | 5.490 | 5.350 | 5.390 | 5.390 | 8,171,070 |
| 2026-05-14 | 5.510 | 5.520 | 5.380 | 5.390 | 5.390 | 8,102,200 |
| 2026-05-13 | 5.600 | 5.600 | 5.500 | 5.520 | 5.520 | 8,041,740 |
| 2026-05-12 | 5.660 | 5.730 | 5.510 | 5.550 | 5.550 | 6,773,975 |
| 2026-05-11 | 5.710 | 5.750 | 5.630 | 5.660 | 5.660 | 8,755,555 |
| 2026-05-08 | 5.650 | 5.730 | 5.640 | 5.710 | 5.710 | 6,226,308 |
| 2026-05-07 | 5.750 | 5.760 | 5.640 | 5.670 | 5.670 | 8,394,500 |
| 2026-05-06 | 5.620 | 5.750 | 5.620 | 5.700 | 5.700 | 11,729,800 |
| 2026-04-30 | 5.600 | 5.700 | 5.560 | 5.600 | 5.600 | 9,656,500 |
| 2026-04-29 | 5.520 | 5.710 | 5.490 | 5.650 | 5.650 | 11,180,700 |
| 2026-04-28 | 5.520 | 5.600 | 5.480 | 5.530 | 5.530 | 7,383,482 |
| 2026-04-27 | 5.550 | 5.550 | 5.370 | 5.540 | 5.540 | 8,093,150 |
| 2026-04-24 | 5.490 | 5.580 | 5.360 | 5.540 | 5.540 | 9,398,600 |
| 2026-04-23 | 5.560 | 5.560 | 5.410 | 5.460 | 5.460 | 7,964,200 |
| 2026-04-22 | 5.560 | 5.620 | 5.510 | 5.560 | 5.560 | 6,743,900 |
| 2026-04-21 | 5.600 | 5.610 | 5.520 | 5.560 | 5.560 | 6,918,800 |
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.