Huayang Intelligent Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 40.480 | 41.970 | 39.700 | 41.220 | 40.722 | 1,982,596 |
| 2024-07-26 | 39.400 | 40.990 | 39.400 | 40.570 | 40.080 | 1,813,337 |
| 2024-07-25 | 39.190 | 41.550 | 38.830 | 40.600 | 40.109 | 2,752,288 |
| 2024-07-24 | 38.320 | 40.300 | 38.020 | 39.970 | 39.487 | 2,989,023 |
| 2024-07-23 | 39.650 | 39.950 | 37.770 | 38.880 | 38.410 | 2,814,286 |
| 2024-07-22 | 37.890 | 39.750 | 37.570 | 39.390 | 38.914 | 2,200,724 |
| 2024-07-19 | 37.380 | 38.600 | 37.120 | 38.150 | 37.689 | 1,752,761 |
| 2024-07-18 | 35.070 | 38.460 | 33.500 | 38.260 | 37.798 | 3,183,493 |
| 2024-07-17 | 37.130 | 37.480 | 35.780 | 35.780 | 35.348 | 1,500,074 |
| 2024-07-16 | 35.180 | 37.680 | 35.110 | 37.510 | 37.057 | 2,160,557 |
| 2024-07-15 | 35.100 | 35.830 | 35.080 | 35.560 | 35.130 | 624,337 |
| 2024-07-12 | 36.500 | 36.650 | 35.400 | 35.400 | 34.972 | 1,117,400 |
| 2024-07-11 | 36.480 | 37.360 | 36.180 | 36.680 | 36.237 | 1,424,449 |
| 2024-07-10 | 35.860 | 36.210 | 35.520 | 35.950 | 35.516 | 821,766 |
| 2024-07-09 | 34.980 | 35.970 | 34.620 | 35.870 | 35.437 | 980,338 |
| 2024-07-08 | 35.700 | 35.920 | 34.880 | 34.980 | 34.557 | 853,939 |
| 2024-07-05 | 35.010 | 36.180 | 34.500 | 36.060 | 35.624 | 1,157,600 |
| 2024-07-04 | 36.470 | 36.910 | 35.100 | 35.310 | 34.883 | 1,245,500 |
| 2024-07-03 | 37.250 | 37.250 | 35.890 | 36.470 | 36.029 | 1,260,111 |
| 2024-07-02 | 38.480 | 38.500 | 37.000 | 37.490 | 37.037 | 1,383,511 |
| 2024-07-01 | 39.000 | 39.320 | 37.310 | 38.060 | 37.600 | 1,679,536 |
| 2024-06-28 | 38.530 | 39.800 | 38.340 | 39.170 | 38.697 | 2,065,523 |
| 2024-06-27 | 38.300 | 40.000 | 38.080 | 38.330 | 37.867 | 2,431,769 |
| 2024-06-26 | 36.970 | 38.540 | 36.110 | 38.540 | 38.074 | 1,917,774 |
| 2024-06-25 | 36.350 | 38.730 | 36.210 | 36.660 | 36.217 | 1,360,969 |
| 2024-06-24 | 38.000 | 38.650 | 35.610 | 36.050 | 35.614 | 2,150,944 |
| 2024-06-21 | 38.800 | 39.500 | 37.530 | 38.720 | 38.252 | 2,123,432 |
| 2024-06-20 | 38.890 | 40.480 | 38.500 | 38.500 | 38.035 | 3,250,069 |
| 2024-06-19 | 39.550 | 41.500 | 38.880 | 39.180 | 38.707 | 4,129,699 |
| 2024-06-18 | 37.990 | 39.850 | 37.750 | 39.690 | 39.210 | 3,016,681 |
| 2024-06-17 | 37.000 | 38.200 | 36.800 | 38.000 | 37.541 | 1,932,217 |
| 2024-06-14 | 37.360 | 37.590 | 36.750 | 37.390 | 36.938 | 1,596,941 |
| 2024-06-13 | 36.300 | 38.230 | 36.300 | 37.600 | 37.146 | 2,736,241 |
| 2024-06-12 | 35.170 | 36.670 | 35.150 | 36.280 | 35.842 | 1,835,312 |
| 2024-06-11 | 35.800 | 36.070 | 33.990 | 35.510 | 35.081 | 2,128,995 |
| 2024-06-07 | 37.190 | 37.250 | 35.380 | 36.400 | 35.960 | 2,605,475 |
| 2024-06-06 | 37.000 | 39.010 | 37.000 | 37.800 | 37.343 | 3,823,387 |
| 2024-06-05 | 37.200 | 37.800 | 36.510 | 37.580 | 37.126 | 2,252,425 |
| 2024-06-04 | 36.400 | 39.000 | 35.000 | 38.600 | 37.615 | 3,452,597 |
| 2024-06-03 | 37.300 | 37.620 | 35.900 | 36.590 | 35.656 | 1,372,674 |
| 2024-05-31 | 36.400 | 37.940 | 36.180 | 37.340 | 36.387 | 1,862,468 |
| 2024-05-30 | 37.260 | 37.580 | 36.060 | 36.200 | 35.276 | 1,494,141 |
| 2024-05-29 | 36.400 | 37.650 | 36.400 | 37.650 | 36.689 | 1,470,037 |
| 2024-05-28 | 37.040 | 37.400 | 36.200 | 36.430 | 35.500 | 1,309,874 |
| 2024-05-27 | 37.880 | 37.880 | 36.100 | 37.490 | 36.533 | 2,087,475 |
| 2024-05-24 | 39.570 | 40.100 | 37.690 | 37.900 | 36.933 | 3,233,553 |
| 2024-05-23 | 39.300 | 42.850 | 38.640 | 40.250 | 39.223 | 4,949,216 |
| 2024-05-22 | 38.730 | 40.510 | 38.520 | 39.930 | 38.911 | 3,767,193 |
| 2024-05-21 | 37.380 | 39.500 | 37.020 | 37.970 | 37.001 | 1,998,138 |
| 2024-05-20 | 37.900 | 38.830 | 37.480 | 37.680 | 36.718 | 1,893,671 |
| 2024-05-17 | 36.220 | 38.270 | 36.010 | 38.180 | 37.206 | 2,582,776 |
| 2024-05-16 | 35.830 | 36.290 | 35.500 | 36.150 | 35.228 | 944,272 |
| 2024-05-15 | 36.520 | 37.200 | 35.300 | 35.390 | 34.487 | 1,150,737 |
| 2024-05-14 | 35.690 | 37.100 | 35.500 | 36.650 | 35.715 | 1,174,310 |
| 2024-05-13 | 36.300 | 36.570 | 34.930 | 35.370 | 34.467 | 1,005,510 |
| 2024-05-10 | 37.820 | 37.980 | 36.510 | 36.760 | 35.822 | 1,063,639 |
| 2024-05-09 | 36.660 | 37.910 | 36.300 | 37.830 | 36.865 | 1,253,175 |
| 2024-05-08 | 37.410 | 37.640 | 36.500 | 36.700 | 35.763 | 1,091,237 |
| 2024-05-07 | 37.300 | 37.790 | 37.110 | 37.610 | 36.650 | 989,327 |
| 2024-05-06 | 36.740 | 38.200 | 36.740 | 37.510 | 36.553 | 1,385,074 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.2600 CNY |
| 2025-06-18 | 0.3500 CNY |
| 2024-06-05 | 0.5250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.