Shanxi Huayang New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.120 | 6.170 | 6.090 | 6.150 | 6.150 | 6,269,968 |
| 2025-10-20 | 6.100 | 6.140 | 6.060 | 6.140 | 6.140 | 7,365,300 |
| 2025-10-17 | 6.160 | 6.250 | 6.100 | 6.100 | 6.100 | 9,126,605 |
| 2025-10-16 | 6.290 | 6.290 | 6.160 | 6.170 | 6.170 | 11,457,900 |
| 2025-10-15 | 6.380 | 6.410 | 6.260 | 6.310 | 6.310 | 14,709,515 |
| 2025-10-14 | 6.690 | 6.690 | 6.360 | 6.400 | 6.400 | 30,064,140 |
| 2025-10-13 | 6.260 | 6.600 | 6.150 | 6.600 | 6.600 | 36,098,645 |
| 2025-10-10 | 6.330 | 6.380 | 6.200 | 6.310 | 6.310 | 16,182,003 |
| 2025-10-09 | 6.110 | 6.330 | 6.110 | 6.330 | 6.330 | 21,958,650 |
| 2025-09-30 | 5.990 | 6.140 | 5.960 | 6.080 | 6.080 | 10,924,902 |
| 2025-09-29 | 5.950 | 6.080 | 5.910 | 6.000 | 6.000 | 9,206,850 |
| 2025-09-26 | 5.930 | 6.250 | 5.880 | 5.990 | 5.990 | 16,431,000 |
| 2025-09-25 | 5.940 | 6.040 | 5.870 | 5.890 | 5.890 | 9,251,300 |
| 2025-09-24 | 5.840 | 5.940 | 5.800 | 5.930 | 5.930 | 9,920,905 |
| 2025-09-23 | 6.110 | 6.110 | 5.720 | 5.860 | 5.860 | 16,803,824 |
| 2025-09-22 | 6.250 | 6.270 | 6.070 | 6.110 | 6.110 | 11,033,502 |
| 2025-09-19 | 6.270 | 6.320 | 6.240 | 6.250 | 6.250 | 7,723,510 |
| 2025-09-18 | 6.410 | 6.420 | 6.260 | 6.290 | 6.290 | 15,651,610 |
| 2025-09-17 | 6.410 | 6.470 | 6.390 | 6.440 | 6.440 | 8,133,701 |
| 2025-09-16 | 6.500 | 6.530 | 6.370 | 6.460 | 6.460 | 13,461,301 |
| 2025-09-15 | 6.510 | 6.560 | 6.450 | 6.490 | 6.490 | 18,934,166 |
| 2025-09-12 | 6.370 | 6.840 | 6.370 | 6.670 | 6.670 | 33,919,944 |
| 2025-09-11 | 6.380 | 6.440 | 6.270 | 6.440 | 6.440 | 13,598,915 |
| 2025-09-10 | 6.360 | 6.420 | 6.320 | 6.370 | 6.370 | 10,795,167 |
| 2025-09-09 | 6.500 | 6.520 | 6.390 | 6.390 | 6.390 | 13,506,200 |
| 2025-09-08 | 6.480 | 6.550 | 6.480 | 6.510 | 6.510 | 13,468,300 |
| 2025-09-05 | 6.400 | 6.470 | 6.320 | 6.470 | 6.470 | 14,737,034 |
| 2025-09-04 | 6.600 | 6.680 | 6.220 | 6.390 | 6.390 | 34,788,705 |
| 2025-09-03 | 7.150 | 7.280 | 6.640 | 6.680 | 6.680 | 47,593,630 |
| 2025-09-02 | 6.950 | 7.450 | 6.720 | 7.210 | 7.210 | 72,500,052 |
| 2025-09-01 | 7.040 | 7.050 | 6.800 | 6.890 | 6.890 | 28,638,900 |
| 2025-08-29 | 6.830 | 7.200 | 6.790 | 7.040 | 7.040 | 49,694,380 |
| 2025-08-28 | 6.840 | 6.930 | 6.540 | 6.800 | 6.800 | 30,396,211 |
| 2025-08-27 | 6.950 | 7.090 | 6.860 | 6.860 | 6.860 | 29,346,180 |
| 2025-08-26 | 7.120 | 7.120 | 6.860 | 6.940 | 6.940 | 31,826,503 |
| 2025-08-25 | 7.050 | 7.250 | 7.030 | 7.140 | 7.140 | 42,581,114 |
| 2025-08-22 | 7.030 | 7.230 | 7.010 | 7.060 | 7.060 | 29,186,183 |
| 2025-08-21 | 7.140 | 7.240 | 7.000 | 7.040 | 7.040 | 35,479,000 |
| 2025-08-20 | 7.150 | 7.490 | 6.980 | 7.200 | 7.200 | 55,837,265 |
| 2025-08-19 | 6.870 | 7.190 | 6.830 | 7.150 | 7.150 | 56,985,581 |
| 2025-08-18 | 6.690 | 6.900 | 6.680 | 6.880 | 6.880 | 31,236,298 |
| 2025-08-15 | 6.640 | 6.720 | 6.620 | 6.690 | 6.690 | 16,652,707 |
| 2025-08-14 | 6.800 | 6.830 | 6.670 | 6.680 | 6.680 | 20,191,692 |
| 2025-08-13 | 6.790 | 6.840 | 6.770 | 6.790 | 6.790 | 15,594,827 |
| 2025-08-12 | 6.850 | 6.860 | 6.750 | 6.770 | 6.770 | 16,629,350 |
| 2025-08-11 | 6.850 | 6.910 | 6.750 | 6.850 | 6.850 | 17,719,893 |
| 2025-08-08 | 7.060 | 7.060 | 6.850 | 6.880 | 6.880 | 25,746,980 |
| 2025-08-07 | 6.870 | 7.110 | 6.700 | 7.070 | 7.070 | 45,560,468 |
| 2025-08-06 | 6.820 | 6.910 | 6.760 | 6.900 | 6.900 | 20,422,800 |
| 2025-08-05 | 6.810 | 6.840 | 6.760 | 6.820 | 6.820 | 16,875,800 |
| 2025-08-04 | 6.580 | 6.800 | 6.570 | 6.780 | 6.780 | 16,676,500 |
| 2025-08-01 | 6.720 | 6.760 | 6.580 | 6.670 | 6.670 | 19,590,002 |
| 2025-07-31 | 6.950 | 6.960 | 6.770 | 6.780 | 6.780 | 24,909,400 |
| 2025-07-30 | 6.880 | 7.080 | 6.760 | 7.030 | 7.030 | 30,985,100 |
| 2025-07-29 | 7.160 | 7.160 | 6.830 | 6.930 | 6.930 | 43,628,668 |
| 2025-07-28 | 7.340 | 7.350 | 7.110 | 7.200 | 7.200 | 40,514,861 |
| 2025-07-25 | 7.600 | 7.600 | 7.360 | 7.420 | 7.420 | 47,005,169 |
| 2025-07-24 | 7.400 | 7.750 | 7.270 | 7.700 | 7.700 | 77,084,961 |
| 2025-07-23 | 7.350 | 7.490 | 7.150 | 7.390 | 7.390 | 40,246,200 |
| 2025-07-22 | 7.660 | 7.690 | 7.340 | 7.380 | 7.380 | 55,133,160 |
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.