Shanxi Huayang New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.350 | 4.450 | 4.240 | 4.260 | 4.260 | 6,717,900 |
| 2022-05-10 | 4.450 | 4.530 | 4.250 | 4.340 | 4.340 | 10,078,200 |
| 2022-05-09 | 4.160 | 4.620 | 4.130 | 4.530 | 4.530 | 10,534,850 |
| 2022-05-06 | 4.170 | 4.280 | 4.100 | 4.200 | 4.200 | 4,563,100 |
| 2022-05-05 | 4.040 | 4.270 | 4.000 | 4.180 | 4.180 | 4,978,112 |
| 2022-04-29 | 3.960 | 4.060 | 3.950 | 4.020 | 4.020 | 3,948,500 |
| 2022-04-28 | 3.950 | 4.000 | 3.860 | 3.960 | 3.960 | 3,486,900 |
| 2022-04-27 | 3.800 | 3.990 | 3.700 | 3.980 | 3.980 | 4,770,600 |
| 2022-04-26 | 4.080 | 4.100 | 3.800 | 3.840 | 3.840 | 5,517,700 |
| 2022-04-25 | 4.400 | 4.400 | 4.080 | 4.100 | 4.100 | 6,368,202 |
| 2022-04-22 | 4.450 | 4.550 | 4.360 | 4.450 | 4.450 | 4,737,100 |
| 2022-04-21 | 4.850 | 4.930 | 4.460 | 4.490 | 4.490 | 7,243,210 |
| 2022-04-20 | 5.000 | 5.090 | 4.870 | 4.870 | 4.870 | 4,300,900 |
| 2022-04-19 | 4.940 | 5.050 | 4.920 | 5.030 | 5.030 | 3,246,701 |
| 2022-04-18 | 4.910 | 5.010 | 4.820 | 4.900 | 4.900 | 4,106,052 |
| 2022-04-15 | 5.110 | 5.290 | 5.000 | 5.010 | 5.010 | 7,809,720 |
| 2022-04-14 | 5.050 | 5.110 | 4.990 | 5.080 | 5.080 | 4,015,105 |
| 2022-04-13 | 5.070 | 5.180 | 4.890 | 5.040 | 5.040 | 5,020,300 |
| 2022-04-12 | 4.980 | 5.070 | 4.900 | 5.060 | 5.060 | 3,806,900 |
| 2022-04-11 | 5.090 | 5.280 | 4.930 | 4.980 | 4.980 | 8,082,000 |
| 2022-04-08 | 5.110 | 5.210 | 5.020 | 5.100 | 5.100 | 4,408,332 |
| 2022-04-07 | 5.220 | 5.230 | 5.080 | 5.150 | 5.150 | 4,511,000 |
| 2022-04-06 | 5.210 | 5.360 | 5.150 | 5.240 | 5.240 | 5,821,500 |
| 2022-04-01 | 5.180 | 5.330 | 5.170 | 5.190 | 5.190 | 5,285,600 |
| 2022-03-31 | 5.300 | 5.320 | 5.200 | 5.220 | 5.220 | 5,119,300 |
| 2022-03-30 | 5.320 | 5.370 | 5.240 | 5.320 | 5.320 | 7,369,520 |
| 2022-03-29 | 5.380 | 5.420 | 5.250 | 5.310 | 5.310 | 8,171,368 |
| 2022-03-28 | 5.400 | 5.580 | 5.300 | 5.420 | 5.420 | 14,870,978 |
| 2022-03-25 | 5.130 | 5.600 | 5.100 | 5.600 | 5.600 | 7,900,832 |
| 2022-03-24 | 5.200 | 5.200 | 5.080 | 5.090 | 5.090 | 4,115,246 |
| 2022-03-23 | 5.220 | 5.290 | 5.170 | 5.210 | 5.210 | 3,936,220 |
| 2022-03-22 | 5.320 | 5.320 | 5.180 | 5.210 | 5.210 | 3,859,635 |
| 2022-03-21 | 5.320 | 5.390 | 5.220 | 5.280 | 5.280 | 4,726,615 |
| 2022-03-18 | 5.060 | 5.330 | 4.970 | 5.260 | 5.260 | 6,906,348 |
| 2022-03-17 | 5.050 | 5.150 | 5.010 | 5.030 | 5.030 | 6,747,300 |
| 2022-03-16 | 5.000 | 5.060 | 4.730 | 5.030 | 5.030 | 8,404,838 |
| 2022-03-15 | 5.320 | 5.320 | 4.900 | 4.940 | 4.940 | 8,294,487 |
| 2022-03-14 | 5.430 | 5.520 | 5.300 | 5.320 | 5.320 | 6,305,700 |
| 2022-03-11 | 5.530 | 5.550 | 5.390 | 5.490 | 5.490 | 6,093,311 |
| 2022-03-10 | 5.520 | 5.740 | 5.450 | 5.570 | 5.570 | 6,604,130 |
| 2022-03-09 | 5.560 | 5.650 | 5.200 | 5.420 | 5.420 | 6,793,100 |
| 2022-03-08 | 5.630 | 5.720 | 5.410 | 5.520 | 5.520 | 12,586,760 |
| 2022-03-07 | 5.830 | 5.870 | 5.600 | 5.650 | 5.650 | 8,828,301 |
| 2022-03-04 | 5.880 | 5.940 | 5.750 | 5.770 | 5.770 | 7,779,800 |
| 2022-03-03 | 5.970 | 6.120 | 5.930 | 5.950 | 5.950 | 11,272,700 |
| 2022-03-02 | 5.920 | 6.020 | 5.840 | 5.960 | 5.960 | 7,584,692 |
| 2022-03-01 | 5.850 | 6.080 | 5.810 | 5.910 | 5.910 | 9,402,800 |
| 2022-02-28 | 5.760 | 5.940 | 5.660 | 5.840 | 5.840 | 8,561,600 |
| 2022-02-25 | 5.850 | 5.920 | 5.760 | 5.800 | 5.800 | 8,097,000 |
| 2022-02-24 | 5.910 | 6.100 | 5.700 | 5.820 | 5.820 | 13,713,951 |
| 2022-02-23 | 5.960 | 6.030 | 5.910 | 5.960 | 5.960 | 10,147,300 |
| 2022-02-22 | 5.840 | 6.050 | 5.810 | 6.000 | 6.000 | 14,204,776 |
| 2022-02-21 | 5.750 | 5.950 | 5.690 | 5.900 | 5.900 | 12,944,630 |
| 2022-02-18 | 5.680 | 5.880 | 5.640 | 5.780 | 5.780 | 14,187,900 |
| 2022-02-17 | 5.780 | 6.050 | 5.620 | 5.800 | 5.800 | 26,133,715 |
| 2022-02-16 | 5.230 | 5.760 | 5.230 | 5.760 | 5.760 | 8,234,810 |
| 2022-02-15 | 5.320 | 5.360 | 5.180 | 5.240 | 5.240 | 3,946,800 |
| 2022-02-14 | 5.250 | 5.440 | 5.210 | 5.300 | 5.300 | 4,214,301 |
| 2022-02-11 | 5.380 | 5.420 | 5.230 | 5.250 | 5.250 | 4,210,200 |
| 2022-02-10 | 5.400 | 5.430 | 5.320 | 5.420 | 5.420 | 4,338,100 |
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.