Shanxi Huayang New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.560 | 5.670 | 5.500 | 5.640 | 5.640 | 10,867,200 |
| 2026-04-17 | 5.480 | 5.610 | 5.430 | 5.580 | 5.580 | 11,217,395 |
| 2026-04-16 | 5.410 | 5.530 | 5.370 | 5.510 | 5.510 | 9,384,714 |
| 2026-04-15 | 5.450 | 5.500 | 5.380 | 5.390 | 5.390 | 7,900,400 |
| 2026-04-14 | 5.540 | 5.560 | 5.380 | 5.450 | 5.450 | 9,178,400 |
| 2026-04-13 | 5.420 | 5.520 | 5.370 | 5.520 | 5.520 | 9,865,800 |
| 2026-04-10 | 5.400 | 5.470 | 5.340 | 5.420 | 5.420 | 7,236,701 |
| 2026-04-09 | 5.400 | 5.480 | 5.330 | 5.380 | 5.380 | 9,774,301 |
| 2026-04-08 | 5.420 | 5.450 | 5.320 | 5.400 | 5.400 | 8,620,408 |
| 2026-04-07 | 5.050 | 5.310 | 5.050 | 5.290 | 5.290 | 11,549,618 |
| 2026-04-03 | 5.300 | 5.320 | 5.030 | 5.050 | 5.050 | 8,666,200 |
| 2026-04-02 | 5.330 | 5.370 | 5.210 | 5.260 | 5.260 | 7,298,518 |
| 2026-04-01 | 5.440 | 5.480 | 5.280 | 5.340 | 5.340 | 7,848,500 |
| 2026-03-31 | 5.470 | 5.500 | 5.360 | 5.370 | 5.370 | 9,017,700 |
| 2026-03-30 | 5.400 | 5.500 | 5.320 | 5.460 | 5.460 | 9,194,725 |
| 2026-03-27 | 5.200 | 5.500 | 5.190 | 5.460 | 5.460 | 11,725,202 |
| 2026-03-26 | 5.350 | 5.420 | 5.250 | 5.270 | 5.270 | 8,495,300 |
| 2026-03-25 | 5.340 | 5.430 | 5.310 | 5.400 | 5.400 | 11,417,700 |
| 2026-03-24 | 5.090 | 5.300 | 4.950 | 5.270 | 5.270 | 17,900,520 |
| 2026-03-23 | 5.110 | 5.170 | 4.880 | 4.930 | 4.930 | 16,094,203 |
| 2026-03-20 | 5.400 | 5.440 | 5.190 | 5.190 | 5.190 | 14,098,368 |
| 2026-03-19 | 5.540 | 5.550 | 5.360 | 5.380 | 5.380 | 16,437,600 |
| 2026-03-18 | 5.780 | 5.800 | 5.540 | 5.640 | 5.640 | 18,906,900 |
| 2026-03-17 | 5.830 | 5.940 | 5.750 | 5.760 | 5.760 | 17,179,600 |
| 2026-03-16 | 5.960 | 6.040 | 5.800 | 5.860 | 5.860 | 22,881,002 |
| 2026-03-13 | 6.050 | 6.220 | 5.960 | 5.990 | 5.990 | 30,824,406 |
| 2026-03-12 | 5.950 | 6.180 | 5.890 | 6.040 | 6.040 | 28,625,601 |
| 2026-03-11 | 6.110 | 6.110 | 5.910 | 5.950 | 5.950 | 25,032,248 |
| 2026-03-10 | 6.260 | 6.300 | 6.080 | 6.110 | 6.110 | 21,336,001 |
| 2026-03-09 | 6.300 | 6.380 | 6.130 | 6.230 | 6.230 | 14,710,905 |
| 2026-03-06 | 6.100 | 6.280 | 6.050 | 6.270 | 6.270 | 13,564,004 |
| 2026-03-05 | 6.320 | 6.320 | 6.110 | 6.130 | 6.130 | 15,733,800 |
| 2026-03-04 | 6.050 | 6.310 | 6.030 | 6.220 | 6.220 | 15,366,405 |
| 2026-03-03 | 6.490 | 6.530 | 6.240 | 6.250 | 6.250 | 24,673,139 |
| 2026-03-02 | 6.740 | 6.740 | 6.390 | 6.550 | 6.550 | 30,664,083 |
| 2026-02-27 | 6.420 | 6.760 | 6.400 | 6.750 | 6.750 | 39,027,323 |
| 2026-02-26 | 6.520 | 6.580 | 6.390 | 6.420 | 6.420 | 17,290,800 |
| 2026-02-25 | 6.360 | 6.550 | 6.350 | 6.520 | 6.520 | 21,812,377 |
| 2026-02-24 | 6.120 | 6.330 | 6.120 | 6.330 | 6.330 | 17,833,748 |
| 2026-02-13 | 6.240 | 6.240 | 6.060 | 6.070 | 6.070 | 11,832,100 |
| 2026-02-12 | 6.260 | 6.340 | 6.160 | 6.250 | 6.250 | 17,101,500 |
| 2026-02-11 | 6.090 | 6.430 | 6.070 | 6.280 | 6.280 | 24,480,801 |
| 2026-02-10 | 6.140 | 6.150 | 6.040 | 6.100 | 6.100 | 7,496,700 |
| 2026-02-09 | 6.030 | 6.180 | 6.020 | 6.100 | 6.100 | 10,891,401 |
| 2026-02-06 | 5.900 | 6.030 | 5.820 | 5.960 | 5.960 | 8,252,800 |
| 2026-02-05 | 6.000 | 6.080 | 5.920 | 5.930 | 5.930 | 8,764,901 |
| 2026-02-04 | 6.060 | 6.200 | 6.000 | 6.080 | 6.080 | 10,582,285 |
| 2026-02-03 | 5.920 | 6.060 | 5.880 | 6.050 | 6.050 | 13,407,400 |
| 2026-02-02 | 6.060 | 6.070 | 5.860 | 5.880 | 5.880 | 18,169,000 |
| 2026-01-30 | 6.300 | 6.310 | 6.000 | 6.140 | 6.140 | 28,514,001 |
| 2026-01-29 | 6.600 | 6.720 | 6.350 | 6.430 | 6.430 | 30,480,702 |
| 2026-01-28 | 6.360 | 6.570 | 6.260 | 6.540 | 6.540 | 29,966,500 |
| 2026-01-27 | 6.570 | 6.570 | 6.230 | 6.360 | 6.360 | 32,826,985 |
| 2026-01-26 | 6.590 | 6.770 | 6.480 | 6.620 | 6.620 | 44,602,001 |
| 2026-01-23 | 6.450 | 6.590 | 6.450 | 6.580 | 6.580 | 21,376,800 |
| 2026-01-22 | 6.320 | 6.450 | 6.290 | 6.440 | 6.440 | 18,446,030 |
| 2026-01-21 | 6.300 | 6.370 | 6.190 | 6.370 | 6.370 | 19,841,396 |
| 2026-01-20 | 6.250 | 6.300 | 6.140 | 6.290 | 6.290 | 16,505,038 |
| 2026-01-19 | 6.090 | 6.240 | 6.000 | 6.240 | 6.240 | 20,795,200 |
| 2026-01-16 | 6.240 | 6.250 | 6.080 | 6.090 | 6.090 | 14,620,400 |
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.