Huayang Intelligent Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 42.100 | 42.480 | 40.810 | 41.340 | 40.841 | 1,848,175 |
| 2024-10-29 | 44.730 | 44.780 | 42.200 | 42.450 | 41.937 | 2,162,976 |
| 2024-10-28 | 45.290 | 45.330 | 43.970 | 44.760 | 44.219 | 2,302,353 |
| 2024-10-25 | 46.000 | 46.320 | 44.850 | 45.380 | 44.832 | 2,651,425 |
| 2024-10-24 | 43.700 | 45.750 | 43.410 | 45.750 | 45.197 | 3,635,042 |
| 2024-10-23 | 43.200 | 44.300 | 42.830 | 43.700 | 43.172 | 2,124,993 |
| 2024-10-22 | 43.880 | 44.220 | 43.100 | 43.820 | 43.291 | 1,841,732 |
| 2024-10-21 | 43.920 | 44.680 | 43.280 | 44.210 | 43.676 | 2,899,537 |
| 2024-10-18 | 41.550 | 43.880 | 41.510 | 43.390 | 42.866 | 2,274,957 |
| 2024-10-17 | 42.740 | 43.130 | 41.810 | 41.910 | 41.404 | 1,354,739 |
| 2024-10-16 | 41.660 | 42.670 | 41.510 | 42.270 | 41.759 | 1,460,397 |
| 2024-10-15 | 44.350 | 44.580 | 42.480 | 42.590 | 42.075 | 1,909,778 |
| 2024-10-14 | 43.780 | 44.700 | 42.130 | 44.580 | 44.041 | 1,671,610 |
| 2024-10-11 | 44.800 | 46.870 | 43.000 | 43.400 | 42.876 | 2,540,204 |
| 2024-10-10 | 46.000 | 49.910 | 44.800 | 45.040 | 44.496 | 2,865,925 |
| 2024-10-09 | 51.000 | 52.400 | 45.040 | 45.510 | 44.960 | 3,670,565 |
| 2024-10-08 | 52.000 | 55.780 | 47.510 | 55.780 | 55.106 | 6,143,648 |
| 2024-09-30 | 42.050 | 48.110 | 41.260 | 46.480 | 45.918 | 4,980,233 |
| 2024-09-27 | 39.770 | 42.240 | 39.670 | 41.350 | 40.850 | 3,595,766 |
| 2024-09-26 | 40.200 | 40.230 | 38.900 | 39.760 | 39.280 | 2,165,913 |
| 2024-09-25 | 39.300 | 40.900 | 38.650 | 40.290 | 39.803 | 3,672,555 |
| 2024-09-24 | 37.960 | 39.480 | 37.280 | 39.180 | 38.707 | 3,541,309 |
| 2024-09-23 | 37.350 | 38.350 | 37.220 | 37.770 | 37.314 | 1,153,765 |
| 2024-09-20 | 37.920 | 38.000 | 36.770 | 37.180 | 36.731 | 1,437,081 |
| 2024-09-19 | 39.160 | 39.400 | 37.500 | 38.000 | 37.541 | 1,912,657 |
| 2024-09-18 | 38.800 | 39.950 | 36.000 | 39.130 | 38.657 | 1,655,552 |
| 2024-09-13 | 38.600 | 39.570 | 38.240 | 39.080 | 38.608 | 1,251,194 |
| 2024-09-12 | 38.350 | 38.990 | 38.300 | 38.600 | 38.134 | 612,694 |
| 2024-09-11 | 38.640 | 38.760 | 38.210 | 38.530 | 38.064 | 338,500 |
| 2024-09-10 | 38.550 | 39.000 | 37.690 | 38.640 | 38.173 | 706,002 |
| 2024-09-09 | 38.000 | 38.410 | 37.420 | 38.020 | 37.561 | 382,038 |
| 2024-09-06 | 39.600 | 39.600 | 37.720 | 38.190 | 37.729 | 863,943 |
| 2024-09-05 | 37.970 | 38.990 | 37.740 | 38.850 | 38.381 | 1,358,142 |
| 2024-09-04 | 36.480 | 39.000 | 36.280 | 37.850 | 37.393 | 1,433,428 |
| 2024-09-03 | 36.790 | 37.000 | 36.180 | 36.860 | 36.415 | 789,879 |
| 2024-09-02 | 36.940 | 37.330 | 36.270 | 36.440 | 36.000 | 1,041,268 |
| 2024-08-30 | 36.900 | 37.430 | 36.500 | 37.120 | 36.672 | 1,119,578 |
| 2024-08-29 | 37.200 | 37.600 | 36.650 | 36.880 | 36.434 | 622,038 |
| 2024-08-28 | 36.220 | 37.280 | 36.150 | 37.000 | 36.553 | 578,535 |
| 2024-08-27 | 37.360 | 37.360 | 36.240 | 36.250 | 35.812 | 438,836 |
| 2024-08-26 | 37.020 | 37.720 | 36.420 | 37.350 | 36.899 | 375,759 |
| 2024-08-23 | 36.430 | 37.000 | 36.010 | 36.840 | 36.395 | 487,831 |
| 2024-08-22 | 36.980 | 37.980 | 36.580 | 36.810 | 36.365 | 539,393 |
| 2024-08-21 | 37.500 | 37.830 | 36.830 | 37.000 | 36.553 | 520,773 |
| 2024-08-20 | 36.970 | 38.100 | 36.640 | 37.540 | 37.086 | 800,714 |
| 2024-08-19 | 37.000 | 37.280 | 36.230 | 36.910 | 36.464 | 775,167 |
| 2024-08-16 | 35.400 | 37.570 | 35.300 | 37.110 | 36.662 | 1,431,580 |
| 2024-08-15 | 35.570 | 35.860 | 35.120 | 35.300 | 34.874 | 774,391 |
| 2024-08-14 | 35.510 | 36.560 | 35.360 | 35.450 | 35.022 | 1,074,940 |
| 2024-08-13 | 34.200 | 35.940 | 34.200 | 35.380 | 34.953 | 1,561,887 |
| 2024-08-12 | 38.390 | 38.390 | 33.780 | 35.170 | 34.745 | 3,453,961 |
| 2024-08-09 | 38.080 | 38.710 | 37.920 | 38.430 | 37.966 | 1,018,880 |
| 2024-08-08 | 39.010 | 39.340 | 38.480 | 38.650 | 38.183 | 738,000 |
| 2024-08-07 | 39.270 | 40.400 | 38.720 | 39.020 | 38.549 | 1,072,537 |
| 2024-08-06 | 39.590 | 39.810 | 38.910 | 39.560 | 39.082 | 838,681 |
| 2024-08-05 | 38.990 | 40.180 | 38.700 | 39.050 | 38.578 | 1,289,137 |
| 2024-08-02 | 38.510 | 39.570 | 38.490 | 39.180 | 38.707 | 1,515,648 |
| 2024-08-01 | 39.000 | 39.980 | 38.750 | 38.980 | 38.509 | 1,433,359 |
| 2024-07-31 | 38.900 | 40.680 | 38.220 | 39.400 | 38.924 | 2,354,812 |
| 2024-07-30 | 42.500 | 42.500 | 38.660 | 39.740 | 39.260 | 2,514,694 |
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.