Shanxi Huayang New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.240 | 3.320 | 3.100 | 3.270 | 3.270 | 9,981,800 |
| 2025-01-17 | 3.240 | 3.250 | 3.150 | 3.250 | 3.250 | 7,943,300 |
| 2025-01-16 | 3.260 | 3.330 | 3.210 | 3.260 | 3.260 | 7,366,000 |
| 2025-01-15 | 3.270 | 3.290 | 3.170 | 3.250 | 3.250 | 8,785,496 |
| 2025-01-14 | 3.080 | 3.240 | 3.080 | 3.240 | 3.240 | 9,717,300 |
| 2025-01-13 | 3.050 | 3.130 | 2.950 | 3.080 | 3.080 | 7,368,200 |
| 2025-01-10 | 3.180 | 3.220 | 3.030 | 3.040 | 3.040 | 7,725,711 |
| 2025-01-09 | 3.140 | 3.230 | 3.130 | 3.170 | 3.170 | 6,989,400 |
| 2025-01-08 | 3.170 | 3.190 | 3.040 | 3.130 | 3.130 | 8,814,611 |
| 2025-01-07 | 3.050 | 3.170 | 3.050 | 3.160 | 3.160 | 7,931,600 |
| 2025-01-06 | 3.030 | 3.100 | 2.930 | 3.050 | 3.050 | 9,420,001 |
| 2025-01-03 | 3.250 | 3.250 | 3.030 | 3.060 | 3.060 | 10,600,450 |
| 2025-01-02 | 3.250 | 3.370 | 3.200 | 3.220 | 3.220 | 7,430,838 |
| 2024-12-31 | 3.330 | 3.370 | 3.250 | 3.270 | 3.270 | 6,089,200 |
| 2024-12-30 | 3.390 | 3.390 | 3.210 | 3.340 | 3.340 | 11,660,500 |
| 2024-12-27 | 3.360 | 3.480 | 3.320 | 3.410 | 3.410 | 9,721,860 |
| 2024-12-26 | 3.270 | 3.390 | 3.260 | 3.330 | 3.330 | 11,067,200 |
| 2024-12-25 | 3.410 | 3.420 | 3.190 | 3.260 | 3.260 | 11,429,900 |
| 2024-12-24 | 3.410 | 3.500 | 3.290 | 3.400 | 3.400 | 14,876,350 |
| 2024-12-23 | 3.760 | 3.770 | 3.410 | 3.460 | 3.460 | 24,733,093 |
| 2024-12-20 | 3.780 | 3.840 | 3.730 | 3.790 | 3.790 | 8,911,300 |
| 2024-12-19 | 3.780 | 3.800 | 3.700 | 3.770 | 3.770 | 9,771,629 |
| 2024-12-18 | 3.910 | 3.930 | 3.770 | 3.810 | 3.810 | 15,437,979 |
| 2024-12-17 | 4.140 | 4.280 | 3.880 | 3.920 | 3.920 | 19,166,101 |
| 2024-12-16 | 4.230 | 4.230 | 4.130 | 4.150 | 4.150 | 10,486,702 |
| 2024-12-13 | 4.310 | 4.320 | 4.150 | 4.180 | 4.180 | 13,906,068 |
| 2024-12-12 | 4.220 | 4.330 | 4.190 | 4.320 | 4.320 | 17,020,900 |
| 2024-12-11 | 4.090 | 4.210 | 4.070 | 4.210 | 4.210 | 14,250,568 |
| 2024-12-10 | 4.240 | 4.240 | 4.100 | 4.100 | 4.100 | 14,542,256 |
| 2024-12-09 | 4.210 | 4.240 | 4.060 | 4.130 | 4.130 | 14,993,500 |
| 2024-12-06 | 4.080 | 4.230 | 4.050 | 4.210 | 4.210 | 19,586,008 |
| 2024-12-05 | 3.970 | 4.080 | 3.930 | 4.080 | 4.080 | 13,920,445 |
| 2024-12-04 | 4.130 | 4.180 | 3.970 | 3.990 | 3.990 | 18,208,652 |
| 2024-12-03 | 3.980 | 4.050 | 3.960 | 4.050 | 4.050 | 16,506,200 |
| 2024-12-02 | 3.890 | 4.000 | 3.850 | 3.990 | 3.990 | 17,630,262 |
| 2024-11-29 | 3.840 | 3.880 | 3.750 | 3.850 | 3.850 | 12,825,066 |
| 2024-11-28 | 3.780 | 3.890 | 3.780 | 3.840 | 3.840 | 10,255,300 |
| 2024-11-27 | 3.820 | 3.840 | 3.670 | 3.820 | 3.820 | 16,502,945 |
| 2024-11-26 | 3.910 | 3.960 | 3.810 | 3.840 | 3.840 | 12,912,400 |
| 2024-11-25 | 3.730 | 3.990 | 3.730 | 3.900 | 3.900 | 19,904,555 |
| 2024-11-22 | 3.950 | 3.970 | 3.810 | 3.810 | 3.810 | 23,729,500 |
| 2024-11-21 | 3.930 | 4.200 | 3.930 | 4.010 | 4.010 | 28,198,900 |
| 2024-11-20 | 3.830 | 3.990 | 3.810 | 3.970 | 3.970 | 24,861,180 |
| 2024-11-19 | 3.900 | 3.930 | 3.690 | 3.840 | 3.840 | 30,784,049 |
| 2024-11-18 | 4.170 | 4.230 | 3.880 | 3.900 | 3.900 | 42,164,750 |
| 2024-11-15 | 4.330 | 4.460 | 4.230 | 4.230 | 4.230 | 56,079,845 |
| 2024-11-14 | 4.490 | 4.820 | 4.380 | 4.700 | 4.700 | 99,493,427 |
| 2024-11-13 | 3.980 | 4.380 | 3.980 | 4.380 | 4.380 | 22,692,927 |
| 2024-11-12 | 4.040 | 4.080 | 3.930 | 3.980 | 3.980 | 20,297,750 |
| 2024-11-11 | 3.950 | 4.040 | 3.900 | 4.020 | 4.020 | 14,545,383 |
| 2024-11-08 | 4.170 | 4.200 | 3.940 | 3.970 | 3.970 | 21,593,001 |
| 2024-11-07 | 3.930 | 4.100 | 3.900 | 4.060 | 4.060 | 25,512,407 |
| 2024-11-06 | 3.940 | 4.050 | 3.850 | 3.980 | 3.980 | 26,169,000 |
| 2024-11-05 | 3.880 | 4.010 | 3.790 | 3.970 | 3.970 | 28,806,285 |
| 2024-11-04 | 4.150 | 4.160 | 3.700 | 3.890 | 3.890 | 31,998,660 |
| 2024-11-01 | 3.950 | 4.290 | 3.900 | 4.110 | 4.110 | 47,295,756 |
| 2024-10-31 | 3.910 | 4.030 | 3.910 | 3.950 | 3.950 | 21,591,699 |
| 2024-10-30 | 4.010 | 4.050 | 3.890 | 3.980 | 3.980 | 25,756,863 |
| 2024-10-29 | 4.120 | 4.230 | 4.000 | 4.050 | 4.050 | 30,918,900 |
| 2024-10-28 | 4.100 | 4.230 | 4.030 | 4.120 | 4.120 | 34,355,414 |
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.