Shanxi Huayang New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 4.770 | 4.800 | 4.710 | 4.780 | 4.780 | 4,020,703 |
| 2023-02-02 | 4.830 | 4.830 | 4.740 | 4.800 | 4.800 | 4,014,844 |
| 2023-02-01 | 4.690 | 4.850 | 4.690 | 4.830 | 4.830 | 7,068,200 |
| 2023-01-31 | 4.630 | 4.710 | 4.630 | 4.700 | 4.700 | 4,448,919 |
| 2023-01-30 | 4.600 | 4.670 | 4.600 | 4.650 | 4.650 | 5,167,267 |
| 2023-01-20 | 4.510 | 4.570 | 4.500 | 4.570 | 4.570 | 4,790,600 |
| 2023-01-19 | 4.500 | 4.580 | 4.500 | 4.530 | 4.530 | 2,498,125 |
| 2023-01-18 | 4.430 | 4.530 | 4.430 | 4.520 | 4.520 | 2,913,800 |
| 2023-01-17 | 4.490 | 4.490 | 4.420 | 4.450 | 4.450 | 1,774,610 |
| 2023-01-16 | 4.430 | 4.490 | 4.410 | 4.480 | 4.480 | 2,676,300 |
| 2023-01-13 | 4.440 | 4.510 | 4.410 | 4.450 | 4.450 | 2,692,000 |
| 2023-01-12 | 4.440 | 4.520 | 4.420 | 4.440 | 4.440 | 2,069,000 |
| 2023-01-11 | 4.470 | 4.490 | 4.410 | 4.440 | 4.440 | 2,486,300 |
| 2023-01-10 | 4.510 | 4.530 | 4.440 | 4.470 | 4.470 | 3,159,700 |
| 2023-01-09 | 4.550 | 4.570 | 4.500 | 4.530 | 4.530 | 2,190,600 |
| 2023-01-06 | 4.510 | 4.550 | 4.490 | 4.530 | 4.530 | 2,042,103 |
| 2023-01-05 | 4.590 | 4.590 | 4.510 | 4.540 | 4.540 | 2,582,600 |
| 2023-01-04 | 4.550 | 4.570 | 4.500 | 4.560 | 4.560 | 2,266,683 |
| 2023-01-03 | 4.460 | 4.610 | 4.440 | 4.550 | 4.550 | 3,347,650 |
| 2022-12-30 | 4.440 | 4.450 | 4.400 | 4.430 | 4.430 | 1,725,700 |
| 2022-12-29 | 4.430 | 4.460 | 4.400 | 4.430 | 4.430 | 2,242,364 |
| 2022-12-28 | 4.510 | 4.530 | 4.410 | 4.430 | 4.430 | 1,600,900 |
| 2022-12-27 | 4.550 | 4.550 | 4.470 | 4.510 | 4.510 | 1,641,600 |
| 2022-12-26 | 4.470 | 4.540 | 4.450 | 4.520 | 4.520 | 2,646,963 |
| 2022-12-23 | 4.410 | 4.480 | 4.370 | 4.470 | 4.470 | 2,554,200 |
| 2022-12-22 | 4.540 | 4.570 | 4.400 | 4.410 | 4.410 | 2,575,900 |
| 2022-12-21 | 4.570 | 4.610 | 4.490 | 4.540 | 4.540 | 1,953,500 |
| 2022-12-20 | 4.500 | 4.590 | 4.450 | 4.530 | 4.530 | 2,318,300 |
| 2022-12-19 | 4.620 | 4.650 | 4.510 | 4.520 | 4.520 | 3,085,500 |
| 2022-12-16 | 4.700 | 4.710 | 4.590 | 4.620 | 4.620 | 3,854,400 |
| 2022-12-15 | 4.780 | 4.830 | 4.680 | 4.710 | 4.710 | 3,809,235 |
| 2022-12-14 | 4.810 | 4.900 | 4.760 | 4.780 | 4.780 | 3,174,900 |
| 2022-12-13 | 4.820 | 4.870 | 4.770 | 4.780 | 4.780 | 3,081,725 |
| 2022-12-12 | 4.920 | 4.950 | 4.790 | 4.800 | 4.800 | 5,017,300 |
| 2022-12-09 | 4.990 | 4.990 | 4.820 | 4.950 | 4.950 | 6,178,500 |
| 2022-12-08 | 4.820 | 4.980 | 4.740 | 4.930 | 4.930 | 7,720,651 |
| 2022-12-07 | 4.900 | 4.900 | 4.760 | 4.810 | 4.810 | 3,866,810 |
| 2022-12-06 | 4.950 | 4.960 | 4.850 | 4.880 | 4.880 | 3,613,300 |
| 2022-12-05 | 4.870 | 5.010 | 4.840 | 4.980 | 4.980 | 5,087,800 |
| 2022-12-02 | 4.860 | 4.870 | 4.800 | 4.840 | 4.840 | 2,434,055 |
| 2022-12-01 | 4.840 | 4.870 | 4.800 | 4.840 | 4.840 | 2,994,941 |
| 2022-11-30 | 4.790 | 4.850 | 4.760 | 4.820 | 4.820 | 3,834,100 |
| 2022-11-29 | 4.770 | 4.830 | 4.770 | 4.780 | 4.780 | 3,075,000 |
| 2022-11-28 | 4.820 | 4.830 | 4.700 | 4.780 | 4.780 | 3,039,235 |
| 2022-11-25 | 4.820 | 4.940 | 4.820 | 4.830 | 4.830 | 2,485,300 |
| 2022-11-24 | 4.900 | 4.940 | 4.840 | 4.900 | 4.900 | 3,446,805 |
| 2022-11-23 | 4.760 | 4.890 | 4.710 | 4.880 | 4.880 | 4,618,489 |
| 2022-11-22 | 4.810 | 4.890 | 4.780 | 4.780 | 4.780 | 3,703,603 |
| 2022-11-21 | 4.800 | 4.850 | 4.710 | 4.810 | 4.810 | 2,843,464 |
| 2022-11-18 | 4.820 | 4.880 | 4.740 | 4.750 | 4.750 | 3,866,401 |
| 2022-11-17 | 4.880 | 4.880 | 4.810 | 4.840 | 4.840 | 2,342,600 |
| 2022-11-16 | 4.810 | 4.910 | 4.810 | 4.830 | 4.830 | 2,761,805 |
| 2022-11-15 | 4.750 | 4.850 | 4.710 | 4.850 | 4.850 | 3,046,105 |
| 2022-11-14 | 4.860 | 4.860 | 4.730 | 4.750 | 4.750 | 2,850,200 |
| 2022-11-11 | 4.830 | 4.880 | 4.810 | 4.840 | 4.840 | 3,868,782 |
| 2022-11-10 | 4.800 | 4.830 | 4.720 | 4.740 | 4.740 | 4,047,640 |
| 2022-11-09 | 4.770 | 4.960 | 4.770 | 4.840 | 4.840 | 6,575,900 |
| 2022-11-08 | 4.740 | 4.880 | 4.710 | 4.810 | 4.810 | 6,175,434 |
| 2022-11-07 | 4.610 | 4.820 | 4.540 | 4.740 | 4.740 | 7,247,349 |
| 2022-11-04 | 4.540 | 4.630 | 4.540 | 4.610 | 4.610 | 2,801,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.