Shanxi Huayang New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4.480 | 4.600 | 4.470 | 4.560 | 4.560 | 2,959,400 |
| 2022-11-02 | 4.460 | 4.540 | 4.420 | 4.500 | 4.500 | 3,114,555 |
| 2022-11-01 | 4.360 | 4.470 | 4.340 | 4.470 | 4.470 | 2,796,500 |
| 2022-10-31 | 4.300 | 4.390 | 4.290 | 4.330 | 4.330 | 2,969,897 |
| 2022-10-28 | 4.540 | 4.560 | 4.300 | 4.340 | 4.340 | 4,926,500 |
| 2022-10-27 | 4.600 | 4.630 | 4.540 | 4.560 | 4.560 | 3,123,800 |
| 2022-10-26 | 4.470 | 4.600 | 4.470 | 4.540 | 4.540 | 3,135,700 |
| 2022-10-25 | 4.450 | 4.580 | 4.410 | 4.500 | 4.500 | 3,379,125 |
| 2022-10-24 | 4.610 | 4.680 | 4.500 | 4.530 | 4.530 | 3,842,900 |
| 2022-10-21 | 4.630 | 4.690 | 4.580 | 4.600 | 4.600 | 2,914,606 |
| 2022-10-20 | 4.690 | 4.720 | 4.590 | 4.640 | 4.640 | 4,035,300 |
| 2022-10-19 | 4.760 | 4.830 | 4.670 | 4.690 | 4.690 | 3,859,500 |
| 2022-10-18 | 4.830 | 4.860 | 4.750 | 4.770 | 4.770 | 3,847,306 |
| 2022-10-17 | 4.710 | 4.830 | 4.660 | 4.790 | 4.790 | 3,975,405 |
| 2022-10-14 | 4.650 | 4.720 | 4.640 | 4.710 | 4.710 | 2,855,055 |
| 2022-10-13 | 4.700 | 4.700 | 4.590 | 4.610 | 4.610 | 3,220,600 |
| 2022-10-12 | 4.620 | 4.660 | 4.450 | 4.650 | 4.650 | 3,896,900 |
| 2022-10-11 | 4.410 | 4.580 | 4.370 | 4.550 | 4.550 | 3,761,700 |
| 2022-10-10 | 4.570 | 4.610 | 4.420 | 4.430 | 4.430 | 3,630,800 |
| 2022-09-30 | 4.650 | 4.680 | 4.550 | 4.570 | 4.570 | 3,599,705 |
| 2022-09-29 | 4.780 | 4.870 | 4.630 | 4.640 | 4.640 | 3,325,401 |
| 2022-09-28 | 4.900 | 4.980 | 4.730 | 4.740 | 4.740 | 5,481,900 |
| 2022-09-27 | 4.930 | 5.030 | 4.860 | 4.950 | 4.950 | 4,232,006 |
| 2022-09-26 | 5.110 | 5.150 | 4.870 | 4.900 | 4.900 | 5,006,600 |
| 2022-09-23 | 5.130 | 5.360 | 5.090 | 5.160 | 5.160 | 6,901,006 |
| 2022-09-22 | 5.000 | 5.120 | 4.970 | 5.110 | 5.110 | 3,653,935 |
| 2022-09-21 | 5.000 | 5.030 | 4.910 | 5.020 | 5.020 | 2,741,700 |
| 2022-09-20 | 4.930 | 5.050 | 4.870 | 4.980 | 4.980 | 3,890,320 |
| 2022-09-19 | 4.940 | 4.950 | 4.800 | 4.830 | 4.830 | 3,568,400 |
| 2022-09-16 | 5.140 | 5.140 | 4.940 | 4.950 | 4.950 | 6,130,330 |
| 2022-09-15 | 5.310 | 5.330 | 5.060 | 5.140 | 5.140 | 6,935,575 |
| 2022-09-14 | 5.340 | 5.370 | 5.220 | 5.290 | 5.290 | 4,018,800 |
| 2022-09-13 | 5.480 | 5.540 | 5.390 | 5.420 | 5.420 | 5,359,200 |
| 2022-09-09 | 5.520 | 5.640 | 5.380 | 5.390 | 5.390 | 5,110,870 |
| 2022-09-08 | 5.630 | 5.650 | 5.470 | 5.470 | 5.470 | 6,254,951 |
| 2022-09-07 | 5.720 | 5.780 | 5.460 | 5.570 | 5.570 | 11,317,520 |
| 2022-09-06 | 5.250 | 5.780 | 5.230 | 5.640 | 5.640 | 15,901,350 |
| 2022-09-05 | 5.110 | 5.280 | 5.050 | 5.270 | 5.270 | 3,790,505 |
| 2022-09-02 | 5.060 | 5.150 | 5.050 | 5.110 | 5.110 | 2,852,800 |
| 2022-09-01 | 5.040 | 5.220 | 5.030 | 5.060 | 5.060 | 4,537,410 |
| 2022-08-31 | 5.320 | 5.320 | 5.070 | 5.070 | 5.070 | 7,252,555 |
| 2022-08-30 | 5.430 | 5.600 | 5.270 | 5.350 | 5.350 | 5,622,870 |
| 2022-08-29 | 5.460 | 5.490 | 5.320 | 5.430 | 5.430 | 4,290,521 |
| 2022-08-26 | 5.470 | 5.630 | 5.300 | 5.460 | 5.460 | 6,417,600 |
| 2022-08-25 | 5.500 | 5.520 | 5.230 | 5.370 | 5.370 | 6,584,300 |
| 2022-08-24 | 5.650 | 5.690 | 5.420 | 5.430 | 5.430 | 7,628,300 |
| 2022-08-23 | 5.540 | 5.690 | 5.480 | 5.650 | 5.650 | 8,823,000 |
| 2022-08-22 | 5.310 | 5.650 | 5.310 | 5.540 | 5.540 | 10,538,600 |
| 2022-08-19 | 5.440 | 5.450 | 5.340 | 5.350 | 5.350 | 5,297,503 |
| 2022-08-18 | 5.450 | 5.500 | 5.360 | 5.400 | 5.400 | 6,697,330 |
| 2022-08-17 | 5.520 | 5.580 | 5.440 | 5.470 | 5.470 | 4,511,700 |
| 2022-08-16 | 5.560 | 5.620 | 5.460 | 5.500 | 5.500 | 5,286,900 |
| 2022-08-15 | 5.580 | 5.660 | 5.420 | 5.540 | 5.540 | 5,517,501 |
| 2022-08-12 | 5.510 | 5.640 | 5.420 | 5.550 | 5.550 | 8,797,201 |
| 2022-08-11 | 5.410 | 5.500 | 5.400 | 5.490 | 5.490 | 5,514,601 |
| 2022-08-10 | 5.480 | 5.480 | 5.370 | 5.400 | 5.400 | 3,333,700 |
| 2022-08-09 | 5.450 | 5.500 | 5.400 | 5.460 | 5.460 | 5,453,900 |
| 2022-08-08 | 5.370 | 5.480 | 5.300 | 5.470 | 5.470 | 8,791,098 |
| 2022-08-05 | 5.320 | 5.340 | 5.210 | 5.330 | 5.330 | 6,176,102 |
| 2022-08-04 | 5.080 | 5.300 | 5.070 | 5.280 | 5.280 | 6,806,657 |
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.