Shanxi Huayang New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.960 | 4.140 | 3.910 | 4.030 | 4.030 | 38,753,938 |
| 2024-10-24 | 3.960 | 4.100 | 3.910 | 3.940 | 3.940 | 40,826,905 |
| 2024-10-23 | 4.150 | 4.250 | 3.950 | 4.000 | 4.000 | 78,305,652 |
| 2024-10-22 | 3.500 | 3.860 | 3.430 | 3.860 | 3.860 | 19,219,785 |
| 2024-10-21 | 3.560 | 3.580 | 3.470 | 3.510 | 3.510 | 19,546,860 |
| 2024-10-18 | 3.540 | 3.650 | 3.420 | 3.560 | 3.560 | 23,611,918 |
| 2024-10-17 | 3.690 | 3.690 | 3.570 | 3.580 | 3.580 | 21,704,262 |
| 2024-10-16 | 3.500 | 3.910 | 3.450 | 3.740 | 3.740 | 34,686,468 |
| 2024-10-15 | 3.700 | 3.750 | 3.550 | 3.580 | 3.580 | 35,652,646 |
| 2024-10-14 | 3.660 | 3.910 | 3.510 | 3.890 | 3.890 | 57,481,260 |
| 2024-10-11 | 3.210 | 3.550 | 3.160 | 3.550 | 3.550 | 24,497,295 |
| 2024-10-10 | 3.280 | 3.330 | 3.140 | 3.230 | 3.230 | 14,414,350 |
| 2024-10-09 | 3.560 | 3.560 | 3.290 | 3.290 | 3.290 | 17,802,910 |
| 2024-10-08 | 3.830 | 3.830 | 3.420 | 3.650 | 3.650 | 32,479,659 |
| 2024-09-30 | 3.350 | 3.510 | 3.190 | 3.480 | 3.480 | 30,933,103 |
| 2024-09-27 | 3.180 | 3.200 | 3.100 | 3.190 | 3.190 | 18,118,801 |
| 2024-09-26 | 3.040 | 3.120 | 3.040 | 3.100 | 3.100 | 14,782,200 |
| 2024-09-25 | 3.060 | 3.150 | 3.040 | 3.060 | 3.060 | 22,320,580 |
| 2024-09-24 | 3.000 | 3.100 | 2.970 | 3.060 | 3.060 | 24,287,598 |
| 2024-09-23 | 2.950 | 2.990 | 2.900 | 2.990 | 2.990 | 13,165,900 |
| 2024-09-20 | 2.960 | 2.980 | 2.870 | 2.960 | 2.960 | 13,792,820 |
| 2024-09-19 | 2.900 | 2.970 | 2.810 | 2.960 | 2.960 | 17,648,880 |
| 2024-09-18 | 2.970 | 2.980 | 2.840 | 2.890 | 2.890 | 17,988,500 |
| 2024-09-13 | 3.090 | 3.100 | 2.940 | 2.980 | 2.980 | 24,724,898 |
| 2024-09-12 | 3.150 | 3.160 | 2.980 | 3.100 | 3.100 | 42,458,826 |
| 2024-09-11 | 2.950 | 3.210 | 2.890 | 3.210 | 3.210 | 28,182,439 |
| 2024-09-10 | 2.800 | 3.060 | 2.780 | 2.920 | 2.920 | 36,147,800 |
| 2024-09-09 | 2.740 | 2.810 | 2.700 | 2.780 | 2.780 | 5,494,141 |
| 2024-09-06 | 2.790 | 2.800 | 2.740 | 2.760 | 2.760 | 6,155,700 |
| 2024-09-05 | 2.800 | 2.840 | 2.770 | 2.810 | 2.810 | 9,614,800 |
| 2024-09-04 | 2.750 | 2.840 | 2.700 | 2.820 | 2.820 | 11,173,120 |
| 2024-09-03 | 2.750 | 2.800 | 2.730 | 2.760 | 2.760 | 7,462,900 |
| 2024-09-02 | 2.750 | 2.830 | 2.750 | 2.760 | 2.760 | 11,747,400 |
| 2024-08-30 | 2.740 | 2.850 | 2.710 | 2.810 | 2.810 | 20,014,745 |
| 2024-08-29 | 2.870 | 2.880 | 2.700 | 2.740 | 2.740 | 23,248,645 |
| 2024-08-28 | 2.560 | 2.790 | 2.550 | 2.790 | 2.790 | 6,963,243 |
| 2024-08-27 | 2.630 | 2.630 | 2.530 | 2.540 | 2.540 | 5,162,000 |
| 2024-08-26 | 2.510 | 2.680 | 2.500 | 2.620 | 2.620 | 6,637,402 |
| 2024-08-23 | 2.550 | 2.570 | 2.490 | 2.510 | 2.510 | 3,943,102 |
| 2024-08-22 | 2.620 | 2.640 | 2.560 | 2.570 | 2.570 | 2,486,702 |
| 2024-08-21 | 2.600 | 2.630 | 2.560 | 2.620 | 2.620 | 3,515,200 |
| 2024-08-20 | 2.630 | 2.680 | 2.590 | 2.600 | 2.600 | 4,822,100 |
| 2024-08-19 | 2.610 | 2.670 | 2.600 | 2.630 | 2.630 | 4,279,700 |
| 2024-08-16 | 2.710 | 2.770 | 2.620 | 2.630 | 2.630 | 5,658,800 |
| 2024-08-15 | 2.660 | 2.710 | 2.620 | 2.690 | 2.690 | 7,107,400 |
| 2024-08-14 | 2.680 | 2.720 | 2.650 | 2.650 | 2.650 | 8,278,405 |
| 2024-08-13 | 2.610 | 2.870 | 2.570 | 2.690 | 2.690 | 11,884,500 |
| 2024-08-12 | 2.680 | 2.680 | 2.580 | 2.610 | 2.610 | 3,911,110 |
| 2024-08-09 | 2.690 | 2.730 | 2.630 | 2.650 | 2.650 | 4,040,700 |
| 2024-08-08 | 2.700 | 2.710 | 2.640 | 2.670 | 2.670 | 3,901,200 |
| 2024-08-07 | 2.670 | 2.690 | 2.630 | 2.690 | 2.690 | 4,230,410 |
| 2024-08-06 | 2.580 | 2.680 | 2.580 | 2.670 | 2.670 | 5,667,816 |
| 2024-08-05 | 2.640 | 2.680 | 2.580 | 2.590 | 2.590 | 6,906,588 |
| 2024-08-02 | 2.670 | 2.710 | 2.610 | 2.640 | 2.640 | 5,020,700 |
| 2024-08-01 | 2.640 | 2.690 | 2.620 | 2.670 | 2.670 | 6,440,600 |
| 2024-07-31 | 2.550 | 2.660 | 2.550 | 2.640 | 2.640 | 6,720,823 |
| 2024-07-30 | 2.550 | 2.560 | 2.480 | 2.550 | 2.550 | 5,451,950 |
| 2024-07-29 | 2.490 | 2.530 | 2.450 | 2.500 | 2.500 | 5,162,700 |
| 2024-07-26 | 2.400 | 2.480 | 2.400 | 2.460 | 2.460 | 4,912,200 |
| 2024-07-25 | 2.420 | 2.430 | 2.370 | 2.400 | 2.400 | 3,545,500 |
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.