HUAYU Automotive Systems Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.550	15.800	15.450	15.700	15.700	12,276,802
2026-10-16	15.500	15.630	15.420	15.590	15.590	13,397,913
2026-10-15	15.500	15.620	15.320	15.470	15.470	14,887,057
2026-10-14	15.560	15.680	15.480	15.580	15.580	12,420,981
2026-10-13	15.530	15.640	15.360	15.560	15.560	14,769,365
2026-10-12	15.470	15.670	15.440	15.610	15.610	16,278,312
2026-10-09	15.140	15.550	15.130	15.550	15.550	22,741,295
2026-10-08	15.380	15.440	15.100	15.150	15.150	20,459,243
2026-09-30	15.180	15.480	15.130	15.380	15.380	15,873,530
2026-09-29	14.970	15.210	14.940	15.180	15.180	17,308,615
2026-09-28	14.710	15.010	14.680	14.980	14.980	21,459,501
2026-09-24	14.830	14.880	14.680	14.700	14.700	8,362,610
2026-09-23	14.910	14.930	14.770	14.820	14.820	9,351,373
2026-09-22	14.830	14.970	14.760	14.920	14.920	11,037,292
2026-09-21	14.880	14.930	14.760	14.800	14.800	13,702,001
2026-09-18	15.180	15.230	14.880	14.880	14.880	20,306,624
2026-09-17	14.920	15.240	14.910	15.180	15.180	13,948,103
2026-09-16	15.230	15.280	14.870	15.000	15.000	21,460,093
2026-09-15	15.460	15.600	15.240	15.280	15.280	17,222,696
2026-09-14	15.170	15.540	15.070	15.510	15.510	21,620,969
2026-09-11	15.400	15.440	15.200	15.240	15.240	25,745,945
2026-09-10	15.450	15.570	15.360	15.450	15.450	17,682,369
2026-09-09	15.460	15.680	15.440	15.490	15.490	16,046,745
2026-09-08	15.360	15.530	15.250	15.500	15.500	12,667,932
2026-09-07	15.590	15.650	15.350	15.390	15.390	16,699,615
2026-09-04	15.600	15.740	15.560	15.580	15.580	10,319,812
2026-09-03	15.510	15.670	15.480	15.550	15.550	12,342,093
2026-09-02	15.700	15.720	15.400	15.530	15.530	12,981,542
2026-09-01	15.480	15.810	15.400	15.720	15.720	18,525,376
2026-08-31	15.430	15.510	15.350	15.450	15.450	14,395,997
2026-08-28	15.250	15.550	15.250	15.390	15.390	14,433,873
2026-08-27	15.450	15.460	15.230	15.320	15.320	13,726,158
2026-08-26	15.390	15.530	15.350	15.420	15.420	15,022,754
2026-08-25	15.490	15.550	15.330	15.360	15.360	11,240,604
2026-08-24	15.280	15.540	15.220	15.480	15.480	13,267,350
2026-08-21	15.460	15.460	15.200	15.260	15.260	10,152,285
2026-08-20	15.330	15.540	15.290	15.450	15.450	9,730,170
2026-08-19	15.360	15.560	15.250	15.330	15.330	13,021,655
2026-08-18	15.260	15.360	15.180	15.320	15.320	12,311,772
2026-08-17	15.410	15.460	15.220	15.320	15.320	13,140,417
2026-08-14	15.530	15.590	15.400	15.400	15.400	11,572,828
2026-08-13	15.830	15.830	15.520	15.520	15.520	13,691,580
2026-08-12	15.860	15.900	15.680	15.820	15.820	12,060,755
2026-08-11	15.970	16.120	15.860	15.860	15.860	12,395,115
2026-08-10	16.020	16.220	15.940	15.980	15.980	13,544,424
2026-08-07	16.000	16.080	15.860	16.000	16.000	12,926,189
2026-08-06	16.090	16.110	15.800	16.000	16.000	15,544,374
2026-08-05	16.270	16.280	15.980	16.090	16.090	13,906,276
2026-08-04	16.680	16.700	16.160	16.180	16.180	21,031,696
2026-08-03	16.750	16.940	16.630	16.670	16.670	18,978,396
2026-07-31	16.800	16.900	16.480	16.860	16.860	16,147,796
2026-07-30	16.570	16.960	16.460	16.920	16.920	16,161,571
2026-07-29	16.310	16.730	16.270	16.570	16.570	19,878,626
2026-07-28	16.120	16.360	15.910	16.220	16.220	17,767,445
2026-07-27	17.350	17.440	17.090	17.110	16.110	18,843,990
2026-07-24	17.200	17.440	17.070	17.350	16.336	20,821,430
2026-07-23	17.150	17.320	17.080	17.200	16.195	16,844,011
2026-07-22	17.400	17.400	16.980	17.200	16.195	16,974,753
2026-07-21	17.050	17.680	16.980	17.240	16.232	38,903,685
2026-07-20	16.890	17.270	16.820	17.050	16.054	23,512,900

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.8800 CNY
2022-07-15	0.8500 CNY
2021-07-30	0.7500 CNY
2020-07-17	0.8500 CNY
2019-07-23	1.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.