Huayang Intelligent Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 58.000 | 64.800 | 57.840 | 64.800 | 64.800 | 3,961,600 |
| 2026-10-22 | 44.630 | 54.000 | 44.630 | 54.000 | 54.000 | 3,322,249 |
| 2026-10-21 | 45.800 | 46.720 | 44.010 | 45.000 | 45.000 | 1,687,150 |
| 2026-10-20 | 43.780 | 49.660 | 42.190 | 45.420 | 45.420 | 1,947,600 |
| 2026-10-19 | 43.780 | 45.000 | 40.900 | 42.610 | 42.610 | 971,800 |
| 2026-10-16 | 43.780 | 44.740 | 42.880 | 43.480 | 43.480 | 880,000 |
| 2026-10-15 | 44.030 | 44.470 | 42.500 | 42.840 | 42.840 | 688,200 |
| 2026-10-14 | 46.520 | 46.600 | 44.000 | 44.500 | 44.500 | 657,400 |
| 2026-10-13 | 45.960 | 47.070 | 43.420 | 46.560 | 46.560 | 843,900 |
| 2026-10-12 | 46.970 | 47.310 | 45.610 | 45.980 | 45.980 | 648,600 |
| 2026-10-09 | 47.750 | 47.820 | 43.930 | 46.760 | 46.760 | 1,052,400 |
| 2026-10-08 | 49.040 | 50.110 | 47.410 | 47.510 | 47.510 | 824,100 |
| 2026-09-30 | 51.680 | 51.680 | 48.900 | 49.030 | 49.030 | 676,038 |
| 2026-09-29 | 50.080 | 51.930 | 49.510 | 51.090 | 51.090 | 855,066 |
| 2026-09-28 | 52.070 | 52.440 | 48.830 | 49.910 | 49.910 | 744,444 |
| 2026-09-24 | 53.100 | 53.180 | 52.000 | 52.020 | 52.020 | 517,760 |
| 2026-09-23 | 52.940 | 53.510 | 52.500 | 52.940 | 52.940 | 580,400 |
| 2026-09-22 | 53.200 | 54.130 | 52.310 | 52.950 | 52.950 | 984,846 |
Page 1 of 1 · 18 trading days
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.