Shanxi Huayang New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.170 | 5.300 | 5.050 | 5.080 | 5.080 | 6,382,750 |
| 2022-08-02 | 5.300 | 5.300 | 5.070 | 5.120 | 5.120 | 8,264,500 |
| 2022-08-01 | 5.250 | 5.390 | 5.210 | 5.330 | 5.330 | 7,056,607 |
| 2022-07-29 | 5.230 | 5.440 | 5.230 | 5.270 | 5.270 | 8,046,703 |
| 2022-07-28 | 5.270 | 5.310 | 5.230 | 5.270 | 5.270 | 4,799,122 |
| 2022-07-27 | 5.160 | 5.320 | 5.140 | 5.260 | 5.260 | 7,259,414 |
| 2022-07-26 | 5.090 | 5.150 | 5.000 | 5.150 | 5.150 | 2,818,300 |
| 2022-07-25 | 5.140 | 5.160 | 5.020 | 5.080 | 5.080 | 2,634,801 |
| 2022-07-22 | 5.150 | 5.240 | 5.060 | 5.120 | 5.120 | 3,160,610 |
| 2022-07-21 | 5.150 | 5.230 | 5.110 | 5.150 | 5.150 | 3,156,250 |
| 2022-07-20 | 5.160 | 5.190 | 5.080 | 5.190 | 5.190 | 4,620,100 |
| 2022-07-19 | 5.040 | 5.150 | 5.010 | 5.130 | 5.130 | 5,451,000 |
| 2022-07-18 | 4.710 | 5.050 | 4.710 | 5.040 | 5.040 | 7,030,919 |
| 2022-07-15 | 4.920 | 4.960 | 4.730 | 4.770 | 4.770 | 3,856,935 |
| 2022-07-14 | 4.980 | 4.980 | 4.870 | 4.910 | 4.910 | 2,834,300 |
| 2022-07-13 | 4.860 | 4.960 | 4.810 | 4.960 | 4.960 | 3,697,920 |
| 2022-07-12 | 5.020 | 5.030 | 4.820 | 4.840 | 4.840 | 4,631,459 |
| 2022-07-11 | 4.960 | 5.050 | 4.850 | 5.020 | 5.020 | 4,313,903 |
| 2022-07-08 | 5.070 | 5.110 | 4.980 | 4.990 | 4.990 | 3,620,864 |
| 2022-07-07 | 4.970 | 5.100 | 4.960 | 5.040 | 5.040 | 4,818,166 |
| 2022-07-06 | 5.080 | 5.100 | 4.950 | 4.980 | 4.980 | 4,550,464 |
| 2022-07-05 | 5.110 | 5.130 | 4.990 | 5.110 | 5.110 | 4,296,799 |
| 2022-07-04 | 5.050 | 5.130 | 5.010 | 5.110 | 5.110 | 3,868,600 |
| 2022-07-01 | 5.020 | 5.110 | 4.980 | 5.100 | 5.100 | 4,056,800 |
| 2022-06-30 | 5.120 | 5.220 | 5.040 | 5.040 | 5.040 | 5,345,200 |
| 2022-06-29 | 5.260 | 5.340 | 5.090 | 5.100 | 5.100 | 7,548,100 |
| 2022-06-28 | 5.250 | 5.370 | 5.230 | 5.290 | 5.290 | 9,462,594 |
| 2022-06-27 | 5.100 | 5.350 | 5.060 | 5.230 | 5.230 | 13,468,878 |
| 2022-06-24 | 5.050 | 5.110 | 5.010 | 5.060 | 5.060 | 6,599,889 |
| 2022-06-23 | 4.980 | 5.100 | 4.870 | 5.100 | 5.100 | 8,446,000 |
| 2022-06-22 | 5.090 | 5.100 | 4.960 | 4.990 | 4.990 | 6,024,000 |
| 2022-06-21 | 5.120 | 5.150 | 5.030 | 5.090 | 5.090 | 8,103,901 |
| 2022-06-20 | 5.230 | 5.250 | 5.080 | 5.150 | 5.150 | 11,235,200 |
| 2022-06-17 | 5.150 | 5.250 | 5.100 | 5.230 | 5.230 | 10,711,501 |
| 2022-06-16 | 5.320 | 5.330 | 5.140 | 5.220 | 5.220 | 12,622,955 |
| 2022-06-15 | 5.430 | 5.460 | 5.290 | 5.340 | 5.340 | 15,083,500 |
| 2022-06-14 | 5.470 | 5.630 | 5.300 | 5.510 | 5.510 | 28,763,102 |
| 2022-06-13 | 4.940 | 5.430 | 4.900 | 5.430 | 5.430 | 19,267,435 |
| 2022-06-10 | 4.850 | 4.960 | 4.840 | 4.940 | 4.940 | 3,433,400 |
| 2022-06-09 | 4.950 | 4.970 | 4.840 | 4.880 | 4.880 | 3,096,500 |
| 2022-06-08 | 4.970 | 5.030 | 4.820 | 4.970 | 4.970 | 4,826,725 |
| 2022-06-07 | 5.090 | 5.090 | 4.950 | 5.010 | 5.010 | 4,883,533 |
| 2022-06-06 | 5.090 | 5.120 | 4.960 | 5.090 | 5.090 | 7,079,417 |
| 2022-06-02 | 4.980 | 5.100 | 4.930 | 4.950 | 4.950 | 4,583,688 |
| 2022-06-01 | 5.010 | 5.080 | 4.910 | 4.970 | 4.970 | 4,876,327 |
| 2022-05-31 | 5.100 | 5.120 | 4.990 | 5.040 | 5.040 | 7,652,200 |
| 2022-05-30 | 4.950 | 5.200 | 4.890 | 5.100 | 5.100 | 10,041,505 |
| 2022-05-27 | 4.850 | 4.950 | 4.830 | 4.880 | 4.880 | 5,113,600 |
| 2022-05-26 | 4.960 | 5.000 | 4.800 | 4.910 | 4.910 | 7,820,700 |
| 2022-05-25 | 4.780 | 5.150 | 4.780 | 5.000 | 5.000 | 12,621,501 |
| 2022-05-24 | 5.010 | 5.040 | 4.780 | 4.780 | 4.780 | 7,826,224 |
| 2022-05-23 | 4.970 | 5.100 | 4.970 | 5.010 | 5.010 | 8,974,001 |
| 2022-05-20 | 4.890 | 5.050 | 4.860 | 4.970 | 4.970 | 10,566,300 |
| 2022-05-19 | 4.670 | 4.920 | 4.650 | 4.890 | 4.890 | 11,075,747 |
| 2022-05-18 | 4.740 | 4.920 | 4.690 | 4.750 | 4.750 | 9,060,500 |
| 2022-05-17 | 4.780 | 4.900 | 4.630 | 4.740 | 4.740 | 14,724,400 |
| 2022-05-16 | 4.820 | 5.290 | 4.610 | 4.800 | 4.800 | 25,354,630 |
| 2022-05-13 | 4.600 | 4.820 | 4.530 | 4.820 | 4.820 | 5,730,746 |
| 2022-05-12 | 4.220 | 4.380 | 4.200 | 4.380 | 4.380 | 6,446,335 |
| 2022-05-11 | 4.350 | 4.450 | 4.240 | 4.260 | 4.260 | 6,717,900 |
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.