Huayang Intelligent Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 37.090 | 37.340 | 36.110 | 36.400 | 35.471 | 1,010,774 |
| 2024-04-29 | 36.000 | 37.350 | 35.820 | 37.130 | 36.183 | 1,388,702 |
| 2024-04-26 | 36.350 | 36.870 | 35.750 | 36.360 | 35.432 | 1,299,474 |
| 2024-04-25 | 36.050 | 36.820 | 35.910 | 36.450 | 35.520 | 1,009,792 |
| 2024-04-24 | 35.590 | 36.300 | 35.440 | 36.300 | 35.374 | 1,036,656 |
| 2024-04-23 | 35.590 | 36.020 | 35.210 | 35.590 | 34.682 | 975,274 |
| 2024-04-22 | 35.200 | 36.000 | 33.600 | 35.730 | 34.818 | 1,277,354 |
| 2024-04-19 | 36.020 | 36.650 | 35.230 | 35.270 | 34.370 | 1,398,752 |
| 2024-04-18 | 35.780 | 37.470 | 35.440 | 36.710 | 35.773 | 1,814,558 |
| 2024-04-17 | 34.450 | 36.190 | 34.400 | 36.120 | 35.198 | 2,380,927 |
| 2024-04-16 | 38.000 | 38.160 | 33.350 | 33.460 | 32.606 | 2,908,203 |
| 2024-04-15 | 41.720 | 42.500 | 39.040 | 39.830 | 38.814 | 2,426,736 |
| 2024-04-12 | 40.980 | 42.210 | 40.260 | 41.310 | 40.256 | 2,530,512 |
| 2024-04-11 | 39.260 | 40.680 | 39.220 | 39.640 | 38.628 | 1,117,408 |
| 2024-04-10 | 40.970 | 41.600 | 39.490 | 40.000 | 38.979 | 1,443,408 |
| 2024-04-09 | 39.500 | 41.180 | 39.490 | 41.010 | 39.963 | 1,263,900 |
| 2024-04-08 | 40.560 | 40.970 | 39.700 | 39.700 | 38.687 | 1,076,203 |
| 2024-04-03 | 41.920 | 41.920 | 40.810 | 41.000 | 39.954 | 1,017,800 |
| 2024-04-02 | 41.400 | 42.110 | 40.990 | 41.250 | 40.197 | 1,546,134 |
| 2024-04-01 | 41.530 | 42.260 | 41.240 | 41.850 | 40.782 | 1,585,516 |
| 2024-03-29 | 41.090 | 41.700 | 40.450 | 41.530 | 40.470 | 2,024,806 |
| 2024-03-28 | 39.730 | 41.130 | 39.350 | 40.730 | 39.691 | 1,713,917 |
| 2024-03-27 | 41.500 | 41.680 | 39.610 | 39.730 | 38.716 | 1,551,557 |
| 2024-03-26 | 41.790 | 42.380 | 40.660 | 41.700 | 40.636 | 1,733,849 |
| 2024-03-25 | 44.110 | 44.240 | 41.840 | 41.990 | 40.918 | 2,116,446 |
| 2024-03-22 | 45.950 | 46.160 | 44.010 | 44.080 | 42.955 | 2,417,933 |
| 2024-03-21 | 46.880 | 47.000 | 45.510 | 46.080 | 44.904 | 2,741,256 |
| 2024-03-20 | 46.630 | 47.150 | 46.310 | 46.800 | 45.606 | 2,394,706 |
| 2024-03-19 | 45.880 | 48.000 | 45.500 | 47.160 | 45.957 | 3,993,730 |
| 2024-03-18 | 45.180 | 46.460 | 45.180 | 46.400 | 45.216 | 2,931,095 |
| 2024-03-15 | 44.200 | 44.870 | 43.600 | 44.800 | 43.657 | 2,517,405 |
| 2024-03-14 | 45.500 | 45.500 | 43.460 | 44.300 | 43.170 | 3,665,121 |
| 2024-03-13 | 46.950 | 48.200 | 46.090 | 46.380 | 45.196 | 3,557,525 |
| 2024-03-12 | 46.210 | 47.030 | 45.700 | 46.120 | 44.943 | 3,158,365 |
| 2024-03-11 | 45.950 | 47.500 | 45.500 | 46.610 | 45.421 | 3,499,932 |
| 2024-03-08 | 46.300 | 47.300 | 45.120 | 45.730 | 44.563 | 4,025,042 |
| 2024-03-07 | 50.000 | 51.000 | 45.980 | 47.410 | 46.200 | 6,336,832 |
| 2024-03-06 | 44.580 | 50.970 | 44.550 | 48.880 | 47.633 | 6,960,043 |
| 2024-03-05 | 43.660 | 46.400 | 43.610 | 45.820 | 44.651 | 5,516,998 |
| 2024-03-04 | 43.080 | 43.460 | 42.010 | 42.760 | 41.669 | 2,559,895 |
| 2024-03-01 | 43.690 | 43.960 | 42.810 | 43.130 | 42.029 | 3,276,036 |
| 2024-02-29 | 41.500 | 43.990 | 41.030 | 43.600 | 42.487 | 3,852,605 |
| 2024-02-28 | 47.200 | 48.470 | 40.210 | 42.400 | 41.318 | 6,577,698 |
| 2024-02-27 | 45.060 | 48.750 | 45.060 | 48.600 | 47.360 | 6,490,894 |
| 2024-02-26 | 47.300 | 50.300 | 45.360 | 45.410 | 44.251 | 6,815,527 |
| 2024-02-23 | 44.210 | 46.500 | 43.190 | 45.360 | 44.202 | 6,110,055 |
| 2024-02-22 | 42.660 | 45.340 | 42.330 | 44.130 | 43.004 | 5,871,420 |
| 2024-02-21 | 41.900 | 45.190 | 41.600 | 43.340 | 42.234 | 6,884,983 |
| 2024-02-20 | 40.900 | 43.800 | 40.200 | 42.800 | 41.708 | 6,240,042 |
| 2024-02-19 | 39.900 | 43.030 | 39.030 | 41.760 | 40.694 | 6,672,106 |
| 2024-02-08 | 40.160 | 44.980 | 38.400 | 40.500 | 39.467 | 7,518,653 |
| 2024-02-07 | 59.480 | 60.000 | 43.050 | 43.150 | 42.049 | 9,256,834 |
| 2024-02-06 | 45.880 | 65.000 | 44.510 | 59.050 | 57.543 | 9,541,307 |
| 2024-02-05 | 56.000 | 56.000 | 46.000 | 47.510 | 46.298 | 7,715,066 |
| 2024-02-02 | 60.000 | 65.880 | 55.300 | 59.970 | 58.440 | 10,767,450 |
← NewerPage 11 of 11 · 655 trading days
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.