Huayang Intelligent Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	47.300	48.880	46.830	48.190	48.036	1,453,181
2026-01-20	47.930	48.290	46.700	47.290	47.139	959,800
2026-01-19	47.270	47.880	46.840	47.720	47.567	825,600
2026-01-16	47.010	47.090	46.020	46.800	46.650	694,638
2026-01-15	45.770	46.600	45.610	46.470	46.321	755,007
2026-01-14	46.870	46.870	45.380	46.100	45.952	1,206,445
2026-01-13	46.160	47.120	45.130	46.490	46.341	1,290,607
2026-01-12	45.340	46.320	45.060	46.150	46.002	1,057,400
2026-01-09	45.100	45.250	44.450	45.250	45.105	839,855
2026-01-08	44.330	45.160	44.090	45.010	44.866	957,413
2026-01-07	45.060	45.260	44.020	44.360	44.218	991,540
2026-01-06	45.700	45.700	44.810	45.090	44.946	794,660
2026-01-05	44.790	46.400	44.390	45.360	45.215	1,319,616
2025-12-31	44.600	45.110	43.950	44.680	44.537	737,017
2025-12-30	43.980	46.180	43.520	44.660	44.517	1,181,701
2025-12-29	44.420	44.500	43.010	44.150	44.009	649,400
2025-12-26	44.760	44.780	43.580	43.600	43.460	566,800
2025-12-25	44.060	44.770	43.500	44.620	44.477	421,900
2025-12-24	43.640	44.500	42.920	44.190	44.049	600,713
2025-12-23	43.630	44.410	42.920	43.210	43.072	490,114
2025-12-22	43.810	44.200	43.430	43.620	43.480	447,340
2025-12-19	43.080	43.790	42.630	43.720	43.580	505,100
2025-12-18	42.300	43.290	42.010	42.870	42.733	600,700
2025-12-17	42.600	42.760	41.460	42.380	42.244	542,900
2025-12-16	43.480	43.480	42.240	42.610	42.474	355,000
2025-12-15	43.210	43.610	42.000	43.300	43.161	583,700
2025-12-12	43.170	44.080	43.020	43.260	43.122	612,681
2025-12-11	44.560	44.600	43.170	43.170	43.032	633,714
2025-12-10	45.020	45.160	44.340	44.550	44.407	458,600
2025-12-09	46.010	46.230	44.980	45.090	44.946	474,700
2025-12-08	45.470	46.100	45.330	46.000	45.853	620,000
2025-12-05	44.510	45.500	44.060	45.450	45.305	509,900
2025-12-04	45.050	45.470	44.550	44.870	44.726	471,500
2025-12-03	45.580	45.730	44.780	45.050	44.906	362,300
2025-12-02	46.250	46.420	45.150	45.380	45.235	411,800
2025-12-01	46.000	46.650	45.570	46.430	46.281	677,140
2025-11-28	45.410	46.290	45.010	45.890	45.743	394,200
2025-11-27	44.760	45.580	44.570	45.190	45.045	403,800
2025-11-26	45.400	45.980	44.600	44.760	44.617	491,600
2025-11-25	45.990	46.150	44.980	45.270	45.125	488,678
2025-11-24	44.400	45.600	44.310	45.410	45.265	661,140
2025-11-21	46.000	46.730	43.630	44.210	44.069	847,067
2025-11-20	46.930	47.100	46.050	46.510	46.361	440,506
2025-11-19	47.820	47.980	46.230	46.500	46.351	608,200
2025-11-18	47.950	48.220	47.260	47.600	47.448	478,953
2025-11-17	48.430	48.680	47.330	47.500	47.348	425,275
2025-11-14	47.880	48.400	47.330	47.900	47.747	454,467
2025-11-13	47.410	47.900	47.040	47.790	47.637	387,400
2025-11-12	47.830	48.180	46.880	47.410	47.258	656,964
2025-11-11	48.810	48.970	47.210	47.840	47.687	770,899
2025-11-10	49.010	49.330	48.410	48.930	48.773	772,837
2025-11-07	50.370	50.760	49.010	49.160	49.003	738,217
2025-11-06	49.630	50.760	48.760	50.540	50.378	1,012,330
2025-11-05	49.210	49.800	48.480	48.880	48.724	707,600
2025-11-04	50.730	50.800	49.080	49.720	49.561	893,031
2025-11-03	48.940	51.350	48.510	50.800	50.637	1,700,700
2025-10-31	48.360	49.140	47.880	48.700	48.544	676,727
2025-10-30	48.540	48.710	47.600	47.860	47.707	576,487
2025-10-29	49.170	49.800	48.000	48.500	48.345	662,842
2025-10-28	49.380	50.500	49.020	49.580	49.421	679,767

← NewerPage 4 of 11 · 655 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.