Shanxi Huayang New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.500 | 7.780 | 7.400 | 7.640 | 7.640 | 66,817,403 |
| 2025-07-18 | 7.360 | 8.000 | 7.300 | 7.710 | 7.710 | 99,921,308 |
| 2025-07-17 | 7.300 | 7.480 | 7.200 | 7.430 | 7.430 | 55,559,636 |
| 2025-07-16 | 7.550 | 7.730 | 7.160 | 7.290 | 7.290 | 80,225,910 |
| 2025-07-15 | 7.520 | 8.170 | 7.520 | 7.620 | 7.620 | 106,594,287 |
| 2025-07-14 | 7.950 | 8.220 | 7.620 | 7.710 | 7.710 | 151,063,454 |
| 2025-07-11 | 6.790 | 7.470 | 6.790 | 7.470 | 7.470 | 64,759,400 |
| 2025-07-10 | 6.820 | 6.940 | 6.760 | 6.790 | 6.790 | 41,316,955 |
| 2025-07-09 | 7.010 | 7.080 | 6.710 | 6.760 | 6.760 | 61,694,200 |
| 2025-07-08 | 7.040 | 7.250 | 6.960 | 7.080 | 7.080 | 53,063,300 |
| 2025-07-07 | 6.800 | 7.130 | 6.800 | 7.040 | 7.040 | 49,847,625 |
| 2025-07-04 | 7.050 | 7.110 | 6.850 | 6.900 | 6.900 | 41,955,508 |
| 2025-07-03 | 7.080 | 7.170 | 6.910 | 7.010 | 7.010 | 50,965,663 |
| 2025-07-02 | 7.130 | 7.290 | 7.030 | 7.080 | 7.080 | 60,005,106 |
| 2025-07-01 | 7.150 | 7.700 | 6.940 | 7.270 | 7.270 | 109,421,268 |
| 2025-06-30 | 6.990 | 7.430 | 6.900 | 7.370 | 7.370 | 139,334,018 |
| 2025-06-27 | 6.290 | 6.840 | 6.290 | 6.840 | 6.840 | 65,738,431 |
| 2025-06-26 | 6.250 | 6.370 | 6.110 | 6.220 | 6.220 | 48,497,071 |
| 2025-06-25 | 6.210 | 6.420 | 6.170 | 6.320 | 6.320 | 63,980,422 |
| 2025-06-24 | 6.470 | 6.570 | 6.420 | 6.450 | 6.450 | 59,535,522 |
| 2025-06-23 | 6.300 | 6.500 | 6.230 | 6.480 | 6.480 | 62,287,306 |
| 2025-06-20 | 6.600 | 6.920 | 6.360 | 6.380 | 6.380 | 90,685,134 |
| 2025-06-19 | 7.140 | 7.460 | 6.850 | 6.850 | 6.850 | 100,236,886 |
| 2025-06-18 | 8.030 | 8.350 | 7.610 | 7.610 | 7.610 | 142,708,522 |
| 2025-06-17 | 7.300 | 8.450 | 7.300 | 8.450 | 8.450 | 172,740,750 |
| 2025-06-16 | 6.700 | 7.990 | 6.550 | 7.680 | 7.680 | 170,869,468 |
| 2025-06-13 | 6.710 | 7.260 | 6.710 | 7.260 | 7.260 | 154,077,327 |
| 2025-06-12 | 6.600 | 6.600 | 6.290 | 6.600 | 6.600 | 92,589,148 |
| 2025-06-11 | 5.370 | 6.000 | 5.330 | 6.000 | 6.000 | 52,470,805 |
| 2025-06-10 | 5.400 | 5.720 | 5.220 | 5.450 | 5.450 | 88,033,105 |
| 2025-06-09 | 5.150 | 5.630 | 5.060 | 5.540 | 5.540 | 95,798,190 |
| 2025-06-06 | 5.000 | 5.370 | 5.000 | 5.120 | 5.120 | 48,109,505 |
| 2025-06-05 | 5.080 | 5.230 | 4.980 | 5.010 | 5.010 | 37,989,100 |
| 2025-06-04 | 5.070 | 5.120 | 4.950 | 5.050 | 5.050 | 37,852,660 |
| 2025-06-03 | 4.880 | 5.240 | 4.880 | 5.010 | 5.010 | 46,788,158 |
| 2025-05-30 | 5.150 | 5.170 | 4.750 | 4.790 | 4.790 | 53,560,600 |
| 2025-05-29 | 5.270 | 5.290 | 5.120 | 5.200 | 5.200 | 45,020,572 |
| 2025-05-28 | 5.220 | 5.650 | 5.070 | 5.320 | 5.320 | 64,524,767 |
| 2025-05-27 | 5.330 | 5.390 | 5.130 | 5.240 | 5.240 | 48,889,172 |
| 2025-05-26 | 5.290 | 5.630 | 5.160 | 5.430 | 5.430 | 60,357,097 |
| 2025-05-23 | 5.210 | 5.400 | 5.180 | 5.390 | 5.390 | 68,121,931 |
| 2025-05-22 | 5.180 | 5.460 | 5.150 | 5.210 | 5.210 | 64,751,041 |
| 2025-05-21 | 5.600 | 5.780 | 5.350 | 5.410 | 5.410 | 92,313,016 |
| 2025-05-20 | 5.700 | 6.110 | 5.410 | 5.900 | 5.900 | 146,958,485 |
| 2025-05-19 | 5.200 | 5.560 | 5.110 | 5.560 | 5.560 | 103,530,705 |
| 2025-05-16 | 4.510 | 5.050 | 4.480 | 5.050 | 5.050 | 90,809,670 |
| 2025-05-15 | 4.750 | 4.930 | 4.580 | 4.590 | 4.590 | 63,375,076 |
| 2025-05-14 | 4.700 | 4.980 | 4.610 | 4.890 | 4.890 | 91,191,230 |
| 2025-05-13 | 4.830 | 4.960 | 4.590 | 4.600 | 4.600 | 81,821,770 |
| 2025-05-12 | 4.430 | 4.740 | 4.430 | 4.740 | 4.740 | 49,895,281 |
| 2025-05-09 | 4.600 | 4.620 | 4.310 | 4.310 | 4.310 | 68,988,695 |
| 2025-05-08 | 4.770 | 4.990 | 4.540 | 4.730 | 4.730 | 77,136,070 |
| 2025-05-07 | 4.640 | 5.140 | 4.510 | 4.990 | 4.990 | 124,346,843 |
| 2025-05-06 | 3.980 | 4.680 | 3.970 | 4.680 | 4.680 | 77,734,530 |
| 2025-04-30 | 4.160 | 4.430 | 3.980 | 4.250 | 4.250 | 103,597,770 |
| 2025-04-29 | 3.680 | 4.030 | 3.650 | 4.030 | 4.030 | 43,121,000 |
| 2025-04-28 | 3.560 | 3.660 | 3.450 | 3.660 | 3.660 | 36,302,730 |
| 2025-04-25 | 3.310 | 3.370 | 3.280 | 3.330 | 3.330 | 8,494,300 |
| 2025-04-24 | 3.370 | 3.370 | 3.270 | 3.290 | 3.290 | 8,945,500 |
| 2025-04-23 | 3.370 | 3.400 | 3.330 | 3.350 | 3.350 | 6,869,100 |
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.