Huayang Intelligent Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-21	52.600	53.870	52.000	53.290	53.290	871,800
2026-09-18	51.500	52.970	51.090	52.360	52.360	1,135,350
2026-09-17	50.080	51.850	48.700	51.500	51.500	884,500
2026-09-16	48.960	50.440	48.010	49.770	49.770	678,750
2026-09-15	48.300	50.490	48.290	49.290	49.290	845,500
2026-09-14	47.980	49.100	47.250	48.880	48.880	969,800
2026-09-11	50.970	51.720	47.510	48.620	48.620	2,183,435
2026-09-10	49.100	52.520	48.500	51.900	51.900	1,341,670
2026-09-09	50.320	50.800	49.050	49.490	49.490	463,200
2026-09-08	50.660	50.790	50.000	50.030	50.030	419,400
2026-09-07	50.400	51.260	49.490	50.550	50.550	593,800
2026-09-04	51.000	51.700	49.290	49.880	49.880	791,300
2026-09-03	50.630	51.200	49.810	50.420	50.420	741,076
2026-09-02	50.000	50.750	48.650	50.630	50.630	931,800
2026-09-01	52.910	53.500	50.450	50.730	50.730	1,447,152
2026-08-31	50.080	53.480	50.080	53.480	53.480	1,031,690
2026-08-28	51.800	54.700	51.440	51.860	51.860	1,057,084
2026-08-27	51.350	52.400	50.090	51.590	51.590	608,000
2026-08-26	51.880	51.980	50.060	50.920	50.920	577,800
2026-08-25	50.150	52.190	49.000	51.900	51.900	717,824
2026-08-24	51.720	52.840	49.390	50.400	50.400	716,200
2026-08-21	51.310	51.910	49.650	51.710	51.710	675,700
2026-08-20	50.980	52.000	50.050	51.300	51.300	867,500
2026-08-19	54.460	54.460	49.600	49.900	49.900	731,715
2026-08-18	54.500	54.500	52.600	54.240	54.240	570,400
2026-08-17	53.060	54.610	52.250	54.400	54.400	712,300
2026-08-14	51.960	53.100	51.560	52.900	52.900	553,800
2026-08-13	53.550	54.200	51.730	51.850	51.850	552,991
2026-08-12	52.740	53.980	51.840	53.320	53.320	808,182
2026-08-11	51.620	53.630	50.000	52.750	52.750	768,800
2026-08-10	52.010	52.800	50.280	51.960	51.960	702,000
2026-08-07	51.530	52.730	50.200	52.410	52.410	884,638
2026-08-06	50.260	51.820	49.150	51.820	51.820	775,789
2026-08-05	48.450	51.660	47.690	51.280	51.280	1,127,087
2026-08-04	46.440	48.800	45.500	48.440	48.440	902,500
2026-08-03	46.610	47.590	44.650	46.050	46.050	881,952
2026-07-31	45.230	47.390	45.230	45.690	45.690	1,061,290
2026-07-30	47.830	48.440	43.790	44.340	44.340	1,083,952
2026-07-29	48.510	50.000	46.990	47.630	47.630	1,172,150
2026-07-28	51.120	52.220	48.200	48.510	48.510	1,152,800
2026-07-27	47.870	51.000	44.210	50.620	50.620	1,228,100
2026-07-24	49.050	49.360	46.520	47.860	47.860	1,221,350
2026-07-23	46.390	50.040	46.390	49.150	49.150	1,323,515

Page 1 of 11 · 654 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.