Huayang Intelligent Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	42.440	42.910	42.000	42.850	42.713	727,703
2025-07-24	42.170	42.780	41.850	42.450	42.314	1,507,768
2025-07-23	42.890	42.990	42.160	42.320	42.185	942,600
2025-07-22	43.480	43.920	42.450	42.880	42.743	1,856,737
2025-07-21	43.520	45.380	43.240	44.400	44.258	2,741,240
2025-07-18	42.490	42.700	41.770	42.670	42.533	738,200
2025-07-17	42.540	42.750	42.150	42.440	42.304	683,900
2025-07-16	42.830	43.260	42.120	42.350	42.214	894,018
2025-07-15	43.420	43.420	42.230	42.620	42.484	850,465
2025-07-14	43.140	44.160	42.730	43.420	43.281	907,568
2025-07-11	42.650	43.960	42.400	42.920	42.783	1,193,413
2025-07-10	43.420	43.580	41.700	42.700	42.563	2,178,156
2025-07-09	42.770	43.980	41.900	43.600	43.460	2,650,330
2025-07-08	42.980	43.330	41.770	42.530	42.394	1,846,500
2025-07-07	40.930	43.820	40.750	42.470	42.334	2,981,956
2025-07-04	40.400	42.000	39.920	40.810	40.679	2,242,758
2025-07-03	39.950	40.450	39.910	40.380	40.251	690,176
2025-07-02	40.490	40.490	39.620	40.000	39.872	783,376
2025-07-01	40.950	40.990	39.900	40.190	40.061	921,400
2025-06-30	40.450	40.710	40.000	40.610	40.480	739,380
2025-06-27	40.200	40.680	39.990	40.440	40.311	902,228
2025-06-26	39.860	40.880	39.640	40.280	40.151	1,747,100
2025-06-25	39.950	40.150	39.430	39.860	39.732	912,800
2025-06-24	38.390	39.900	38.300	39.820	39.693	1,178,776
2025-06-23	37.210	38.290	37.170	38.210	38.088	638,100
2025-06-20	37.810	38.670	37.330	37.700	37.579	735,600
2025-06-19	38.970	39.350	37.740	37.810	37.689	733,558
2025-06-18	38.910	39.270	38.610	39.070	38.945	447,638
2025-06-17	39.820	40.290	39.050	39.280	38.805	627,000
2025-06-16	38.390	40.420	38.190	39.720	39.240	1,434,383
2025-06-13	39.790	39.790	38.360	38.390	37.926	1,000,400
2025-06-12	39.720	40.200	39.620	39.940	39.457	734,000
2025-06-11	39.840	40.240	39.650	39.950	39.467	944,400
2025-06-10	39.470	41.200	38.970	39.990	39.507	1,667,300
2025-06-09	39.300	39.770	39.130	39.460	38.983	706,600
2025-06-06	39.320	39.580	38.810	39.270	38.796	644,700
2025-06-05	39.480	39.540	38.880	39.250	38.776	804,700
2025-06-04	39.660	39.900	39.240	39.360	38.884	760,500
2025-06-03	39.810	40.150	39.060	39.500	39.023	978,876
2025-05-30	40.630	40.630	39.600	39.850	39.369	987,404
2025-05-29	40.300	41.250	40.300	40.630	40.139	1,137,500
2025-05-28	40.990	41.440	40.120	40.580	40.090	1,344,700
2025-05-27	40.500	41.690	40.210	41.030	40.534	1,530,600
2025-05-26	41.200	41.530	40.000	40.610	40.119	1,553,238
2025-05-23	39.210	42.490	38.800	40.260	39.774	2,763,500
2025-05-22	39.880	40.300	39.040	39.100	38.628	1,276,434
2025-05-21	40.900	41.380	40.020	40.500	40.011	1,972,776
2025-05-20	38.710	44.700	38.380	41.240	40.742	3,187,276
2025-05-19	39.710	40.010	38.120	38.860	38.391	2,101,438
2025-05-16	38.880	42.300	38.650	40.090	39.606	3,301,452
2025-05-15	38.440	38.840	37.910	38.290	37.827	722,200
2025-05-14	39.010	39.300	38.370	38.580	38.114	951,600
2025-05-13	39.160	39.590	38.540	39.080	38.608	1,156,138
2025-05-12	38.300	39.470	38.260	38.810	38.341	1,392,200
2025-05-09	40.100	40.270	37.910	37.910	37.452	2,135,790
2025-05-08	37.450	40.450	37.270	39.820	39.339	3,428,890
2025-05-07	37.830	38.180	37.330	37.890	37.432	1,089,112
2025-05-06	36.180	37.350	36.180	37.350	36.899	1,133,100
2025-04-30	35.470	36.180	35.240	35.890	35.456	1,048,800
2025-04-29	34.850	35.560	34.660	35.210	34.785	882,814

← NewerPage 6 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.