Huayang Intelligent Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	47.790	48.990	47.510	48.290	48.135	1,473,020
2026-04-23	48.600	48.600	46.510	47.810	47.657	1,404,705
2026-04-22	47.500	48.860	46.950	48.350	48.195	1,490,065
2026-04-21	47.400	47.990	46.210	47.490	47.338	1,256,698
2026-04-20	45.920	47.860	45.290	47.560	47.408	2,137,511
2026-04-17	45.780	46.100	44.810	45.920	45.773	1,502,272
2026-04-16	43.790	46.290	43.770	45.800	45.653	2,584,896
2026-04-15	45.010	48.710	43.200	43.800	43.660	3,798,746
2026-04-14	44.000	44.270	43.010	43.790	43.650	640,800
2026-04-13	43.440	44.010	43.020	43.730	43.590	699,600
2026-04-10	43.550	44.410	43.450	43.650	43.510	637,300
2026-04-09	44.280	44.280	42.710	43.050	42.912	836,034
2026-04-08	42.300	44.340	42.300	44.270	44.128	843,450
2026-04-07	40.170	41.890	40.000	41.560	41.427	854,000
2026-04-03	42.220	42.680	39.900	40.240	40.111	672,945
2026-04-02	43.300	43.450	41.680	41.980	41.846	725,866
2026-04-01	43.630	43.940	42.880	43.330	43.191	752,900
2026-03-31	43.480	44.290	42.650	42.730	42.593	611,190
2026-03-30	43.290	43.900	42.760	43.560	43.421	736,200
2026-03-27	42.190	43.950	41.980	43.830	43.690	733,900
2026-03-26	43.020	43.470	42.060	42.700	42.563	833,400
2026-03-25	42.590	43.530	42.450	43.020	42.882	904,523
2026-03-24	41.170	42.380	40.500	42.050	41.915	1,334,838
2026-03-23	41.580	42.290	39.420	40.000	39.872	1,541,400
2026-03-20	44.190	44.730	42.590	42.700	42.563	1,365,600
2026-03-19	45.580	45.670	43.650	44.010	43.869	979,100
2026-03-18	45.050	45.830	44.610	45.630	45.484	890,500
2026-03-17	45.840	46.260	44.540	44.650	44.507	902,400
2026-03-16	45.150	45.790	44.840	45.720	45.574	1,086,600
2026-03-13	45.820	46.460	44.990	45.220	45.075	862,567
2026-03-12	47.230	47.380	45.410	45.960	45.813	1,145,456
2026-03-11	47.890	48.100	46.780	46.980	46.830	678,001
2026-03-10	45.840	47.750	45.790	47.620	47.468	1,049,521
2026-03-09	46.360	46.990	44.880	45.540	45.394	1,117,111
2026-03-06	44.660	46.810	44.010	46.370	46.222	1,020,300
2026-03-05	44.740	45.480	44.350	44.660	44.517	920,481
2026-03-04	44.340	45.300	43.150	43.880	43.740	1,350,300
2026-03-03	46.380	47.190	44.500	44.760	44.617	1,346,000
2026-03-02	47.280	48.130	45.830	46.050	45.903	1,244,311
2026-02-27	48.100	48.500	47.600	48.500	48.345	891,038
2026-02-26	48.420	48.900	48.000	48.300	48.145	634,601
2026-02-25	47.910	48.880	47.510	48.500	48.345	1,128,425
2026-02-24	47.690	48.390	47.000	47.630	47.478	1,171,230
2026-02-13	47.440	48.010	47.170	47.200	47.049	664,700
2026-02-12	47.160	47.780	46.920	47.440	47.288	832,900
2026-02-11	47.310	47.610	47.190	47.270	47.119	503,300
2026-02-10	47.400	47.990	47.210	47.520	47.368	731,300
2026-02-09	47.180	47.570	46.750	47.340	47.189	722,811
2026-02-06	46.210	47.070	45.740	46.650	46.501	678,300
2026-02-05	46.010	46.750	45.620	46.240	46.092	784,748
2026-02-04	46.410	46.750	45.810	46.060	45.913	1,039,410
2026-02-03	45.050	46.460	45.050	46.410	46.261	924,400
2026-02-02	45.210	46.060	44.500	44.830	44.687	848,050
2026-01-30	44.110	45.300	43.500	45.160	45.015	1,033,458
2026-01-29	44.650	45.570	43.860	44.150	44.009	1,175,942
2026-01-28	47.790	47.790	44.750	44.790	44.647	2,208,088
2026-01-27	47.130	47.470	45.270	47.450	47.298	905,100
2026-01-26	48.350	48.350	46.590	47.120	46.969	958,675
2026-01-23	48.220	48.640	47.800	48.360	48.205	1,012,637
2026-01-22	48.070	48.570	47.710	48.200	48.046	856,873

← NewerPage 3 of 5 · 244 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.