Huayang Intelligent Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	35.350	35.590	34.620	34.820	34.399	738,613
2025-04-25	35.460	35.950	35.080	35.270	34.844	745,200
2025-04-24	36.000	36.200	34.990	35.440	35.012	930,700
2025-04-23	35.180	36.160	35.180	35.990	35.555	933,285
2025-04-22	35.170	35.290	34.820	35.120	34.696	703,800
2025-04-21	34.890	35.290	34.510	35.200	34.775	981,775
2025-04-18	34.940	35.200	34.340	34.970	34.548	657,000
2025-04-17	34.180	35.290	33.880	34.830	34.409	845,413
2025-04-16	35.000	35.440	33.760	34.350	33.935	736,513
2025-04-15	34.820	35.010	34.460	34.940	34.518	696,313
2025-04-14	34.670	35.580	34.530	34.770	34.350	868,800
2025-04-11	34.140	34.700	33.580	34.100	33.688	1,176,000
2025-04-10	34.280	35.090	33.900	34.180	33.767	1,350,438
2025-04-09	31.890	33.650	29.310	33.260	32.858	1,711,038
2025-04-08	32.100	33.730	31.200	32.250	31.860	1,558,566
2025-04-07	37.210	37.220	31.610	31.610	31.228	2,142,500
2025-04-03	39.750	40.290	38.970	39.510	39.033	809,715
2025-04-02	39.970	40.790	39.510	40.110	39.625	793,575
2025-04-01	39.700	40.630	39.660	39.970	39.487	856,738
2025-03-31	40.180	40.180	38.650	39.800	39.319	1,139,538
2025-03-28	41.390	41.980	40.310	40.330	39.843	1,170,738
2025-03-27	42.230	42.630	40.900	41.500	40.999	1,339,638
2025-03-26	41.580	43.410	41.400	42.630	42.115	1,703,046
2025-03-25	41.930	42.480	41.070	41.820	41.315	1,440,962
2025-03-24	44.380	44.730	40.610	41.800	41.295	3,233,129
2025-03-21	45.490	47.240	44.730	44.740	44.199	3,109,448
2025-03-20	46.500	47.580	45.540	46.220	45.662	3,831,400
2025-03-19	48.100	50.500	46.330	46.740	46.175	6,766,960
2025-03-18	42.990	49.000	42.430	47.250	46.679	5,193,157
2025-03-17	42.700	42.950	42.130	42.850	42.332	1,191,704
2025-03-14	42.330	42.760	41.630	42.700	42.184	1,393,090
2025-03-13	43.000	43.680	41.810	42.810	42.293	1,683,108
2025-03-12	42.750	43.380	42.150	42.900	42.382	2,019,338
2025-03-11	40.700	43.870	40.630	42.600	42.085	2,686,300
2025-03-10	41.490	41.780	41.060	41.430	40.929	967,800
2025-03-07	41.410	42.300	41.050	41.230	40.732	1,329,300
2025-03-06	41.340	41.660	41.020	41.310	40.811	1,592,800
2025-03-05	40.370	41.550	40.010	41.340	40.841	1,605,300
2025-03-04	39.500	40.770	39.500	40.700	40.208	1,074,700
2025-03-03	39.550	40.560	39.500	39.930	39.448	1,117,800
2025-02-28	41.440	41.440	39.420	39.500	39.023	1,466,109
2025-02-27	40.970	42.480	40.970	41.400	40.900	1,636,067
2025-02-26	40.180	41.500	40.180	40.990	40.495	1,829,550
2025-02-25	40.000	40.610	39.710	40.180	39.695	971,244
2025-02-24	40.080	41.230	39.490	40.670	40.179	1,789,934
2025-02-21	39.900	40.140	39.610	40.080	39.596	1,173,300
2025-02-20	39.450	40.180	39.450	39.950	39.467	1,187,082
2025-02-19	38.560	39.470	38.400	39.460	38.983	882,325
2025-02-18	39.750	39.940	38.260	38.480	38.015	1,038,762
2025-02-17	39.300	40.020	39.060	39.840	39.359	1,091,638
2025-02-14	39.090	39.340	38.860	39.060	38.588	685,408
2025-02-13	39.400	39.470	38.650	38.900	38.430	1,086,490
2025-02-12	39.500	39.610	39.000	39.360	38.884	979,676
2025-02-11	39.680	39.700	39.000	39.490	39.013	913,428
2025-02-10	39.300	39.520	38.700	39.470	38.993	1,047,909
2025-02-07	38.500	40.110	38.400	39.280	38.805	1,736,380
2025-02-06	37.120	38.370	37.020	38.370	37.906	1,523,756
2025-02-05	37.450	37.790	37.000	37.140	36.691	1,264,416
2025-01-27	37.360	37.950	36.800	36.800	36.355	1,038,538
2025-01-24	38.420	38.500	36.110	37.350	36.899	2,164,704

← NewerPage 7 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.