Shanxi Huayang New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.370 | 3.400 | 3.330 | 3.350 | 3.350 | 6,869,100 |
| 2025-04-22 | 3.380 | 3.410 | 3.320 | 3.360 | 3.360 | 6,621,400 |
| 2025-04-21 | 3.340 | 3.420 | 3.330 | 3.380 | 3.380 | 7,032,100 |
| 2025-04-18 | 3.310 | 3.380 | 3.290 | 3.360 | 3.360 | 6,780,400 |
| 2025-04-17 | 3.290 | 3.380 | 3.280 | 3.300 | 3.300 | 6,970,350 |
| 2025-04-16 | 3.350 | 3.400 | 3.250 | 3.290 | 3.290 | 8,848,800 |
| 2025-04-15 | 3.410 | 3.460 | 3.330 | 3.390 | 3.390 | 8,442,400 |
| 2025-04-14 | 3.340 | 3.470 | 3.330 | 3.420 | 3.420 | 9,479,350 |
| 2025-04-11 | 3.220 | 3.370 | 3.220 | 3.330 | 3.330 | 10,842,604 |
| 2025-04-10 | 3.230 | 3.320 | 3.230 | 3.260 | 3.260 | 10,803,400 |
| 2025-04-09 | 3.050 | 3.240 | 2.900 | 3.200 | 3.200 | 14,769,701 |
| 2025-04-08 | 3.100 | 3.220 | 3.050 | 3.140 | 3.140 | 13,571,959 |
| 2025-04-07 | 3.460 | 3.460 | 3.240 | 3.240 | 3.240 | 9,769,800 |
| 2025-04-03 | 3.560 | 3.600 | 3.520 | 3.600 | 3.600 | 8,762,700 |
| 2025-04-02 | 3.620 | 3.640 | 3.560 | 3.570 | 3.570 | 8,489,426 |
| 2025-04-01 | 3.570 | 3.750 | 3.570 | 3.640 | 3.640 | 13,647,159 |
| 2025-03-31 | 3.600 | 3.610 | 3.490 | 3.550 | 3.550 | 8,959,100 |
| 2025-03-28 | 3.690 | 3.730 | 3.600 | 3.620 | 3.620 | 9,543,349 |
| 2025-03-27 | 3.800 | 3.800 | 3.700 | 3.710 | 3.710 | 11,579,100 |
| 2025-03-26 | 3.630 | 3.910 | 3.630 | 3.800 | 3.800 | 19,329,605 |
| 2025-03-25 | 3.640 | 3.710 | 3.610 | 3.670 | 3.670 | 12,320,210 |
| 2025-03-24 | 3.800 | 3.810 | 3.570 | 3.640 | 3.640 | 15,151,224 |
| 2025-03-21 | 3.890 | 3.900 | 3.760 | 3.770 | 3.770 | 14,990,501 |
| 2025-03-20 | 3.870 | 3.920 | 3.830 | 3.900 | 3.900 | 13,271,800 |
| 2025-03-19 | 3.950 | 3.960 | 3.840 | 3.880 | 3.880 | 21,096,633 |
| 2025-03-18 | 3.970 | 4.020 | 3.940 | 3.950 | 3.950 | 19,098,450 |
| 2025-03-17 | 3.950 | 3.990 | 3.910 | 3.980 | 3.980 | 20,306,946 |
| 2025-03-14 | 4.080 | 4.130 | 3.930 | 3.980 | 3.980 | 27,591,300 |
| 2025-03-13 | 4.090 | 4.140 | 3.950 | 4.030 | 4.030 | 32,198,251 |
| 2025-03-12 | 4.290 | 4.310 | 4.110 | 4.140 | 4.140 | 46,655,924 |
| 2025-03-11 | 4.170 | 4.390 | 4.040 | 4.320 | 4.320 | 58,200,130 |
| 2025-03-10 | 4.130 | 4.510 | 4.100 | 4.190 | 4.190 | 86,646,321 |
| 2025-03-07 | 3.730 | 4.100 | 3.670 | 4.100 | 4.100 | 41,132,410 |
| 2025-03-06 | 3.730 | 3.780 | 3.660 | 3.730 | 3.730 | 45,309,110 |
| 2025-03-05 | 3.690 | 3.810 | 3.600 | 3.800 | 3.800 | 63,221,971 |
| 2025-03-04 | 3.940 | 4.260 | 3.900 | 4.000 | 4.000 | 87,066,205 |
| 2025-03-03 | 3.490 | 3.870 | 3.490 | 3.870 | 3.870 | 17,493,007 |
| 2025-02-28 | 3.390 | 3.740 | 3.390 | 3.520 | 3.520 | 34,740,451 |
| 2025-02-27 | 3.420 | 3.450 | 3.350 | 3.400 | 3.400 | 9,158,700 |
| 2025-02-26 | 3.400 | 3.440 | 3.380 | 3.420 | 3.420 | 8,425,100 |
| 2025-02-25 | 3.390 | 3.450 | 3.350 | 3.380 | 3.380 | 7,355,900 |
| 2025-02-24 | 3.370 | 3.440 | 3.330 | 3.400 | 3.400 | 8,990,800 |
| 2025-02-21 | 3.470 | 3.480 | 3.330 | 3.390 | 3.390 | 11,556,300 |
| 2025-02-20 | 3.400 | 3.480 | 3.390 | 3.460 | 3.460 | 7,239,900 |
| 2025-02-19 | 3.330 | 3.420 | 3.310 | 3.390 | 3.390 | 5,618,000 |
| 2025-02-18 | 3.420 | 3.460 | 3.320 | 3.330 | 3.330 | 6,931,500 |
| 2025-02-17 | 3.370 | 3.480 | 3.330 | 3.430 | 3.430 | 9,070,600 |
| 2025-02-14 | 3.390 | 3.430 | 3.360 | 3.370 | 3.370 | 5,131,300 |
| 2025-02-13 | 3.450 | 3.460 | 3.390 | 3.400 | 3.400 | 4,896,700 |
| 2025-02-12 | 3.430 | 3.460 | 3.380 | 3.430 | 3.430 | 6,789,400 |
| 2025-02-11 | 3.530 | 3.540 | 3.390 | 3.420 | 3.420 | 6,758,925 |
| 2025-02-10 | 3.430 | 3.500 | 3.430 | 3.490 | 3.490 | 7,373,400 |
| 2025-02-07 | 3.380 | 3.460 | 3.350 | 3.440 | 3.440 | 9,614,933 |
| 2025-02-06 | 3.270 | 3.360 | 3.250 | 3.360 | 3.360 | 7,827,200 |
| 2025-02-05 | 3.230 | 3.320 | 3.220 | 3.270 | 3.270 | 8,096,388 |
| 2025-01-27 | 3.300 | 3.340 | 3.230 | 3.230 | 3.230 | 5,940,900 |
| 2025-01-24 | 3.170 | 3.250 | 3.130 | 3.230 | 3.230 | 6,608,600 |
| 2025-01-23 | 3.170 | 3.310 | 3.170 | 3.190 | 3.190 | 8,267,425 |
| 2025-01-22 | 3.150 | 3.200 | 3.110 | 3.160 | 3.160 | 5,341,300 |
| 2025-01-21 | 3.300 | 3.310 | 3.160 | 3.160 | 3.160 | 7,745,800 |
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.