Huayang Intelligent Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 41.000 | 41.310 | 38.230 | 38.400 | 37.936 | 1,885,281 |
| 2025-01-22 | 41.700 | 41.700 | 40.700 | 40.740 | 40.248 | 820,723 |
| 2025-01-21 | 41.990 | 42.500 | 40.740 | 41.720 | 41.216 | 1,233,480 |
| 2025-01-20 | 42.150 | 42.320 | 41.660 | 41.980 | 41.473 | 976,138 |
| 2025-01-17 | 41.550 | 42.250 | 40.680 | 42.200 | 41.690 | 1,325,338 |
| 2025-01-16 | 42.220 | 42.870 | 41.230 | 41.550 | 41.048 | 1,678,847 |
| 2025-01-15 | 43.500 | 43.790 | 41.810 | 42.290 | 41.779 | 2,284,276 |
| 2025-01-14 | 41.300 | 45.610 | 41.290 | 43.750 | 43.221 | 3,818,140 |
| 2025-01-13 | 40.640 | 41.960 | 40.220 | 41.290 | 40.791 | 979,613 |
| 2025-01-10 | 43.000 | 43.000 | 40.500 | 40.610 | 40.119 | 1,383,188 |
| 2025-01-09 | 43.110 | 44.260 | 42.420 | 43.410 | 42.886 | 1,662,681 |
| 2025-01-08 | 44.280 | 44.500 | 42.600 | 43.830 | 43.300 | 1,932,095 |
| 2025-01-07 | 44.340 | 48.800 | 43.350 | 44.900 | 44.358 | 3,183,702 |
| 2025-01-06 | 41.100 | 44.920 | 40.010 | 42.450 | 41.937 | 1,269,281 |
| 2025-01-03 | 41.650 | 42.190 | 40.110 | 41.100 | 40.603 | 968,129 |
| 2025-01-02 | 43.150 | 43.980 | 41.050 | 41.650 | 41.147 | 1,123,945 |
| 2024-12-31 | 46.300 | 46.590 | 43.100 | 43.100 | 42.579 | 1,992,118 |
| 2024-12-30 | 46.990 | 47.800 | 46.000 | 46.390 | 45.830 | 1,769,942 |
| 2024-12-27 | 46.000 | 47.270 | 45.680 | 47.090 | 46.521 | 2,159,328 |
| 2024-12-26 | 45.500 | 46.890 | 45.110 | 46.560 | 45.997 | 2,264,143 |
| 2024-12-25 | 46.920 | 47.420 | 45.090 | 45.640 | 45.089 | 2,357,972 |
| 2024-12-24 | 44.350 | 49.000 | 44.270 | 47.900 | 47.321 | 4,011,363 |
| 2024-12-23 | 45.830 | 46.370 | 44.030 | 44.270 | 43.735 | 1,280,136 |
| 2024-12-20 | 46.000 | 46.850 | 45.660 | 46.300 | 45.741 | 1,657,283 |
| 2024-12-19 | 44.720 | 46.280 | 44.120 | 45.660 | 45.108 | 1,501,702 |
| 2024-12-18 | 44.140 | 45.990 | 43.500 | 45.010 | 44.466 | 1,534,005 |
| 2024-12-17 | 46.760 | 47.530 | 44.000 | 44.150 | 43.617 | 1,566,636 |
| 2024-12-16 | 45.620 | 49.500 | 45.450 | 47.160 | 46.590 | 2,690,218 |
| 2024-12-13 | 45.950 | 46.170 | 45.160 | 45.800 | 45.247 | 1,309,334 |
| 2024-12-12 | 46.670 | 47.190 | 45.910 | 45.950 | 45.395 | 2,288,046 |
| 2024-12-11 | 44.560 | 47.180 | 44.280 | 47.000 | 46.432 | 3,602,587 |
| 2024-12-10 | 44.360 | 45.160 | 43.680 | 44.580 | 44.041 | 2,765,164 |
| 2024-12-09 | 43.030 | 43.680 | 42.880 | 43.300 | 42.777 | 957,199 |
| 2024-12-06 | 43.970 | 44.150 | 43.000 | 43.030 | 42.510 | 1,295,212 |
| 2024-12-05 | 43.300 | 44.150 | 43.070 | 43.880 | 43.350 | 1,212,201 |
| 2024-12-04 | 43.080 | 44.160 | 42.660 | 43.430 | 42.905 | 1,419,117 |
| 2024-12-03 | 43.330 | 44.080 | 42.810 | 43.250 | 42.727 | 1,595,826 |
| 2024-12-02 | 41.800 | 43.280 | 41.800 | 43.110 | 42.589 | 1,452,466 |
| 2024-11-29 | 40.760 | 42.000 | 40.530 | 41.860 | 41.354 | 1,009,576 |
| 2024-11-28 | 41.070 | 41.380 | 40.620 | 40.680 | 40.189 | 727,787 |
| 2024-11-27 | 40.400 | 41.300 | 39.200 | 41.240 | 40.742 | 927,514 |
| 2024-11-26 | 41.690 | 42.000 | 40.600 | 40.790 | 40.297 | 735,622 |
| 2024-11-25 | 40.880 | 41.780 | 40.750 | 41.780 | 41.275 | 780,877 |
| 2024-11-22 | 42.880 | 43.330 | 40.920 | 40.970 | 40.475 | 1,218,428 |
| 2024-11-21 | 42.530 | 43.150 | 41.810 | 42.880 | 42.362 | 1,035,590 |
| 2024-11-20 | 42.250 | 42.680 | 41.600 | 42.500 | 41.987 | 1,154,548 |
| 2024-11-19 | 40.210 | 41.980 | 40.210 | 41.980 | 41.473 | 987,769 |
| 2024-11-18 | 41.390 | 41.800 | 39.930 | 40.150 | 39.665 | 991,229 |
| 2024-11-15 | 42.800 | 42.980 | 41.390 | 41.390 | 40.890 | 1,011,475 |
| 2024-11-14 | 44.090 | 44.180 | 42.350 | 42.370 | 41.858 | 1,356,744 |
| 2024-11-13 | 43.730 | 44.390 | 42.950 | 44.190 | 43.656 | 1,662,725 |
| 2024-11-12 | 44.350 | 44.920 | 43.210 | 43.730 | 43.202 | 2,160,349 |
| 2024-11-11 | 43.260 | 44.390 | 43.080 | 44.350 | 43.814 | 1,885,434 |
| 2024-11-08 | 42.940 | 43.760 | 42.660 | 43.300 | 42.777 | 1,994,262 |
| 2024-11-07 | 41.500 | 42.860 | 41.300 | 42.700 | 42.184 | 1,529,624 |
| 2024-11-06 | 42.150 | 42.810 | 41.770 | 42.110 | 41.601 | 1,735,387 |
| 2024-11-05 | 41.110 | 42.550 | 41.010 | 42.380 | 41.868 | 1,796,486 |
| 2024-11-04 | 40.050 | 41.440 | 40.000 | 41.440 | 40.939 | 1,104,618 |
| 2024-11-01 | 41.450 | 41.450 | 39.710 | 40.070 | 39.586 | 1,494,956 |
| 2024-10-31 | 41.350 | 41.780 | 40.910 | 41.500 | 40.999 | 1,406,203 |
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.