Shanxi Huayang New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.440 | 5.480 | 5.380 | 5.400 | 5.400 | 4,541,210 |
| 2022-02-08 | 5.300 | 5.510 | 5.300 | 5.430 | 5.430 | 4,112,011 |
| 2022-02-07 | 5.240 | 5.440 | 5.240 | 5.360 | 5.360 | 5,113,250 |
| 2022-01-28 | 5.100 | 5.290 | 5.050 | 5.220 | 5.220 | 5,999,181 |
| 2022-01-27 | 5.210 | 5.280 | 5.080 | 5.080 | 5.080 | 5,026,872 |
| 2022-01-26 | 5.190 | 5.300 | 5.180 | 5.210 | 5.210 | 5,040,500 |
| 2022-01-25 | 5.530 | 5.550 | 5.180 | 5.190 | 5.190 | 9,047,509 |
| 2022-01-24 | 5.400 | 5.630 | 5.400 | 5.550 | 5.550 | 5,400,328 |
| 2022-01-21 | 5.370 | 5.530 | 5.350 | 5.450 | 5.450 | 5,195,720 |
| 2022-01-20 | 5.580 | 5.620 | 5.350 | 5.380 | 5.380 | 5,575,700 |
| 2022-01-19 | 5.510 | 5.620 | 5.490 | 5.580 | 5.580 | 3,821,017 |
| 2022-01-18 | 5.700 | 5.750 | 5.490 | 5.530 | 5.530 | 6,900,707 |
| 2022-01-17 | 5.650 | 5.740 | 5.640 | 5.680 | 5.680 | 4,687,136 |
| 2022-01-14 | 5.780 | 5.880 | 5.690 | 5.710 | 5.710 | 4,782,910 |
| 2022-01-13 | 5.930 | 5.970 | 5.790 | 5.810 | 5.810 | 5,131,100 |
| 2022-01-12 | 5.970 | 6.000 | 5.870 | 5.920 | 5.920 | 5,219,644 |
| 2022-01-11 | 5.820 | 6.000 | 5.780 | 5.920 | 5.920 | 7,274,542 |
| 2022-01-10 | 5.700 | 5.840 | 5.680 | 5.780 | 5.780 | 4,453,839 |
| 2022-01-07 | 5.860 | 5.920 | 5.710 | 5.720 | 5.720 | 6,548,781 |
| 2022-01-06 | 5.650 | 6.020 | 5.640 | 5.860 | 5.860 | 9,735,241 |
| 2022-01-05 | 5.860 | 5.900 | 5.650 | 5.690 | 5.690 | 7,874,901 |
| 2022-01-04 | 5.750 | 5.910 | 5.730 | 5.880 | 5.880 | 6,376,300 |
| 2021-12-31 | 5.890 | 5.920 | 5.770 | 5.790 | 5.790 | 7,415,100 |
| 2021-12-30 | 5.920 | 6.030 | 5.910 | 5.910 | 5.910 | 7,276,100 |
| 2021-12-29 | 5.930 | 6.030 | 5.830 | 5.990 | 5.990 | 7,887,274 |
| 2021-12-28 | 5.940 | 5.940 | 5.800 | 5.900 | 5.900 | 6,825,783 |
| 2021-12-27 | 5.860 | 5.970 | 5.740 | 5.890 | 5.890 | 7,985,990 |
| 2021-12-24 | 6.170 | 6.210 | 5.840 | 5.870 | 5.870 | 14,951,460 |
| 2021-12-23 | 6.140 | 6.240 | 6.110 | 6.190 | 6.190 | 9,830,400 |
| 2021-12-22 | 6.260 | 6.330 | 6.110 | 6.140 | 6.140 | 10,470,720 |
| 2021-12-21 | 6.090 | 6.330 | 6.070 | 6.220 | 6.220 | 12,722,017 |
| 2021-12-20 | 6.210 | 6.250 | 6.070 | 6.090 | 6.090 | 23,617,000 |
| 2021-12-17 | 6.560 | 6.650 | 6.460 | 6.530 | 6.530 | 13,978,026 |
| 2021-12-16 | 6.740 | 6.880 | 6.520 | 6.590 | 6.590 | 24,206,000 |
| 2021-12-15 | 7.110 | 7.110 | 6.680 | 6.700 | 6.700 | 28,701,350 |
| 2021-12-14 | 6.420 | 7.020 | 6.380 | 7.020 | 7.020 | 31,502,231 |
| 2021-12-13 | 6.460 | 6.500 | 6.340 | 6.380 | 6.380 | 12,908,400 |
| 2021-12-10 | 6.450 | 6.730 | 6.380 | 6.460 | 6.460 | 15,217,840 |
| 2021-12-09 | 6.680 | 6.780 | 6.500 | 6.540 | 6.540 | 16,767,587 |
| 2021-12-08 | 7.000 | 7.030 | 6.610 | 6.710 | 6.710 | 23,945,118 |
| 2021-12-07 | 7.000 | 7.380 | 6.810 | 7.000 | 7.000 | 29,509,523 |
| 2021-12-06 | 6.750 | 7.390 | 6.540 | 7.050 | 7.050 | 35,272,580 |
| 2021-12-03 | 6.770 | 7.100 | 6.480 | 6.730 | 6.730 | 46,193,885 |
| 2021-12-02 | 6.110 | 6.790 | 6.000 | 6.790 | 6.790 | 43,300,466 |
| 2021-12-01 | 6.050 | 6.180 | 5.940 | 6.170 | 6.170 | 18,116,164 |
| 2021-11-30 | 6.270 | 6.270 | 6.000 | 6.090 | 6.090 | 18,566,460 |
| 2021-11-29 | 6.130 | 6.360 | 5.910 | 6.200 | 6.200 | 25,233,777 |
| 2021-11-26 | 6.220 | 6.480 | 6.080 | 6.280 | 6.280 | 36,020,391 |
| 2021-11-25 | 6.110 | 6.580 | 6.000 | 6.510 | 6.510 | 62,774,182 |
| 2021-11-24 | 5.440 | 5.980 | 5.420 | 5.980 | 5.980 | 14,216,741 |
| 2021-11-23 | 5.290 | 5.590 | 5.260 | 5.440 | 5.440 | 18,163,665 |
| 2021-11-22 | 5.340 | 5.360 | 5.210 | 5.280 | 5.280 | 10,546,100 |
| 2021-11-19 | 5.430 | 5.430 | 5.180 | 5.310 | 5.310 | 12,733,090 |
| 2021-11-18 | 5.270 | 5.610 | 5.240 | 5.350 | 5.350 | 13,728,760 |
| 2021-11-17 | 5.050 | 5.220 | 5.030 | 5.210 | 5.210 | 8,810,954 |
| 2021-11-16 | 5.160 | 5.310 | 5.040 | 5.070 | 5.070 | 9,939,959 |
| 2021-11-15 | 5.240 | 5.280 | 4.990 | 5.150 | 5.150 | 13,271,859 |
| 2021-11-12 | 5.200 | 5.270 | 5.180 | 5.240 | 5.240 | 5,340,759 |
| 2021-11-11 | 5.270 | 5.330 | 5.180 | 5.210 | 5.210 | 9,973,959 |
| 2021-11-10 | 5.490 | 5.490 | 5.180 | 5.280 | 5.280 | 9,536,249 |
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.