Huayang Intelligent Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	49.000	49.240	46.220	46.790	46.790	1,488,855
2026-07-21	49.060	49.060	40.650	47.990	47.990	2,281,669
2026-07-20	59.950	59.950	46.100	47.000	47.000	2,339,730
2026-07-17	63.100	63.100	53.820	54.650	54.650	1,017,942
2026-07-16	61.410	64.000	60.360	61.660	61.660	750,653
2026-07-15	63.640	65.620	62.100	62.500	62.500	584,054
2026-07-14	61.360	64.520	60.760	63.700	63.700	724,100
2026-07-13	66.740	67.970	61.000	61.980	61.980	1,115,100
2026-07-10	68.040	70.940	67.060	67.800	67.800	958,138
2026-07-09	64.700	69.370	63.000	68.640	68.640	1,076,561
2026-07-08	65.800	66.710	62.830	64.640	64.640	872,800
2026-07-07	69.000	69.680	65.460	65.650	65.650	782,100
2026-07-06	70.300	71.660	68.240	69.220	69.220	886,500
2026-07-03	72.000	72.990	70.020	70.400	70.400	1,041,452
2026-07-02	70.210	76.350	68.200	71.550	71.550	1,788,451
2026-07-01	69.850	72.330	68.550	70.850	70.850	1,616,838
2026-06-30	70.250	74.180	69.120	69.520	69.520	1,860,241
2026-06-29	85.510	86.430	69.000	70.960	70.960	2,572,159
2026-06-26	86.150	90.480	84.100	85.680	85.680	1,812,582
2026-06-25	83.820	85.860	81.580	85.850	85.850	1,315,600
2026-06-24	83.370	86.800	79.970	85.100	85.100	1,453,109
2026-06-23	87.350	90.630	84.150	84.500	84.500	1,781,497
2026-06-22	85.330	87.690	80.000	87.100	87.100	1,739,428
2026-06-18	84.830	89.000	84.170	85.300	85.300	1,184,200
2026-06-17	85.430	86.490	83.180	84.660	84.660	1,022,800
2026-06-16	85.520	86.910	83.400	86.280	86.280	1,084,478
2026-06-15	79.120	87.660	79.120	85.530	85.530	1,722,930
2026-06-12	82.550	86.000	78.930	79.140	79.140	1,433,333
2026-06-11	88.200	88.300	80.550	82.540	82.540	1,974,220
2026-06-10	80.090	90.000	79.900	88.200	88.200	2,039,691
2026-06-09	82.500	83.230	78.880	81.150	81.150	1,179,775
2026-06-08	79.670	82.000	75.000	79.700	79.700	1,382,150
2026-06-05	79.970	83.970	77.700	81.680	81.680	1,110,685
2026-06-04	82.700	83.950	79.170	81.220	80.960	1,071,124
2026-06-03	80.060	85.380	78.990	82.690	82.425	1,272,935
2026-06-02	77.780	82.370	75.180	81.000	80.741	1,941,850
2026-06-01	79.380	80.500	77.000	77.760	77.511	1,993,663
2026-05-29	84.690	85.530	78.000	78.780	78.528	2,725,275
2026-05-28	90.770	91.700	83.350	85.000	84.728	2,694,729
2026-05-27	85.580	89.870	84.080	88.990	88.705	2,661,501
2026-05-26	86.290	87.600	83.630	86.390	86.113	2,201,759
2026-05-25	84.450	88.780	84.450	86.200	85.924	2,739,153
2026-05-22	88.450	89.980	82.470	84.440	84.170	3,386,766
2026-05-21	88.190	92.220	86.000	87.280	87.001	3,137,850
2026-05-20	84.310	89.590	80.110	88.900	88.615	3,452,722
2026-05-19	82.620	88.960	82.620	83.840	83.572	3,645,759
2026-05-18	75.510	82.500	75.440	81.000	80.741	3,779,150
2026-05-15	71.510	77.000	69.460	76.000	75.757	3,466,917
2026-05-14	69.220	71.840	69.220	70.250	70.025	2,715,400
2026-05-13	68.000	71.800	67.880	70.000	69.776	3,582,850
2026-05-12	65.320	71.370	64.160	68.580	68.361	3,843,855
2026-05-11	58.560	66.600	58.560	65.500	65.290	3,643,637
2026-05-08	59.500	59.900	57.070	58.300	58.113	2,928,752
2026-05-07	53.240	60.480	53.240	59.660	59.469	5,297,881
2026-05-06	50.010	54.790	50.010	53.800	53.628	3,236,565
2026-04-30	47.800	49.750	47.800	49.580	49.421	1,749,650
2026-04-29	46.390	48.190	46.380	47.860	47.707	1,854,300
2026-04-28	47.640	47.990	45.740	46.010	45.863	2,434,454
2026-04-27	48.780	48.800	46.630	47.640	47.488	2,074,251
2026-04-24	47.790	48.990	47.510	48.290	48.135	1,473,020

← NewerPage 2 of 11 · 654 trading daysOlder →

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.