Huayang Intelligent Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	50.000	50.000	48.710	49.420	49.262	720,769
2025-10-24	48.700	49.350	48.090	49.140	48.983	666,280
2025-10-23	48.320	48.800	47.050	48.770	48.614	483,248
2025-10-22	47.770	48.890	47.340	48.300	48.145	652,600
2025-10-21	47.600	47.800	46.640	47.770	47.617	610,000
2025-10-20	46.730	47.200	46.010	46.880	46.730	812,055
2025-10-17	47.200	47.580	45.660	45.810	45.663	654,474
2025-10-16	48.640	48.930	47.050	47.130	46.979	651,400
2025-10-15	47.500	48.700	46.100	48.520	48.365	840,950
2025-10-14	48.250	48.530	46.700	47.220	47.069	592,400
2025-10-13	46.960	48.170	45.640	48.010	47.856	748,100
2025-10-10	47.820	48.530	47.510	47.950	47.797	929,817
2025-10-09	49.300	49.600	47.750	47.800	47.647	1,076,590
2025-09-30	50.010	50.380	49.240	49.450	49.292	656,700
2025-09-29	49.620	50.400	49.060	50.050	49.890	640,780
2025-09-26	49.510	50.980	49.110	49.620	49.461	883,000
2025-09-25	50.720	51.200	49.510	49.620	49.461	863,380
2025-09-24	50.560	51.000	49.050	50.570	50.408	966,200
2025-09-23	51.360	51.510	48.680	50.000	49.840	1,670,464
2025-09-22	51.350	52.150	51.010	51.400	51.236	882,498
2025-09-19	53.550	54.060	51.320	51.680	51.515	1,503,989
2025-09-18	57.000	57.460	53.040	53.880	53.708	2,798,498
2025-09-17	52.190	59.000	51.390	57.500	57.316	3,561,408
2025-09-16	50.170	52.190	50.030	52.020	51.854	1,181,789
2025-09-15	51.520	51.570	49.910	50.140	49.980	1,068,200
2025-09-12	52.670	53.050	51.210	51.370	51.206	1,456,311
2025-09-11	52.010	52.780	51.050	52.570	52.402	1,125,507
2025-09-10	51.120	52.580	50.580	52.250	52.083	1,091,301
2025-09-09	51.730	52.700	50.700	51.150	50.986	1,345,700
2025-09-08	51.800	52.150	50.010	51.380	51.216	1,756,468
2025-09-05	50.990	52.790	50.910	52.020	51.854	1,546,276
2025-09-04	53.000	54.000	50.000	50.910	50.747	1,859,931
2025-09-03	55.400	55.520	52.300	52.470	52.302	1,027,913
2025-09-02	57.190	57.400	53.800	55.140	54.964	1,722,837
2025-09-01	56.800	57.480	56.140	57.190	57.007	1,017,300
2025-08-29	56.750	57.530	56.180	57.300	57.117	1,519,573
2025-08-28	59.670	60.400	54.500	56.670	56.489	3,115,698
2025-08-27	60.310	62.890	58.810	58.810	58.622	2,035,500
2025-08-26	59.160	61.100	58.520	60.300	60.107	1,668,459
2025-08-25	58.600	60.880	57.500	59.750	59.559	2,438,500
2025-08-22	58.980	59.610	58.080	58.680	58.492	1,981,310
2025-08-21	60.710	60.710	57.210	59.600	59.409	3,610,917
2025-08-20	64.500	64.500	57.310	59.990	59.798	5,744,775
2025-08-19	62.000	69.760	60.630	64.870	64.662	4,619,366
2025-08-18	63.810	64.880	60.000	62.630	62.430	4,993,671
2025-08-15	59.990	66.500	59.100	63.500	63.297	5,023,139
2025-08-14	58.550	60.800	57.510	59.450	59.260	3,654,145
2025-08-13	57.040	60.000	56.500	59.250	59.060	4,919,165
2025-08-12	52.630	61.050	52.110	58.560	58.373	8,076,754
2025-08-11	45.100	54.120	44.710	54.120	53.947	6,031,361
2025-08-08	46.180	46.390	44.910	45.100	44.956	841,600
2025-08-07	45.900	46.850	45.500	46.170	46.022	1,648,200
2025-08-06	44.500	46.870	44.500	45.960	45.813	2,555,777
2025-08-05	44.000	45.330	43.420	44.870	44.726	1,600,049
2025-08-04	42.870	43.680	42.540	43.540	43.401	993,913
2025-08-01	42.380	42.950	42.030	42.860	42.723	883,675
2025-07-31	43.560	43.580	42.020	42.320	42.185	1,418,100
2025-07-30	42.710	44.390	42.000	43.990	43.849	1,886,308
2025-07-29	42.980	43.230	42.000	42.690	42.553	750,800
2025-07-28	42.810	43.240	42.600	42.960	42.823	867,875

← NewerPage 5 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.