HUAYU Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	15.430	15.500	15.260	15.320	15.320	8,936,653
2024-07-23	15.680	15.790	15.490	15.530	15.530	14,396,572
2024-07-22	15.600	15.740	15.450	15.680	15.680	12,419,301
2024-07-19	15.910	15.910	15.550	15.630	15.630	12,413,001
2024-07-18	15.690	15.870	15.600	15.750	15.750	12,987,604
2024-07-17	15.630	15.750	15.510	15.690	15.690	11,911,544
2024-07-16	15.370	15.630	15.300	15.610	15.610	13,103,362
2024-07-15	15.370	15.550	15.320	15.400	15.400	11,913,049
2024-07-12	15.200	15.480	15.030	15.340	15.340	16,519,131
2024-07-11	15.920	16.090	15.830	15.880	15.880	15,957,563
2024-07-10	15.640	15.940	15.640	15.870	15.870	9,155,013
2024-07-09	15.420	15.760	15.410	15.730	15.730	10,628,246
2024-07-08	15.680	15.690	15.360	15.490	15.490	9,865,565
2024-07-05	15.620	15.620	15.620	15.620	15.620	0
2024-07-04	15.680	15.780	15.550	15.620	15.620	9,430,629
2024-07-03	15.890	15.970	15.620	15.670	15.670	15,110,396
2024-07-02	16.070	16.150	15.870	15.910	15.910	10,047,201
2024-07-01	16.300	16.350	15.950	16.080	16.080	14,633,241
2024-06-28	16.350	16.520	16.220	16.380	16.380	13,143,125
2024-06-27	16.400	16.410	16.240	16.340	16.340	8,329,399
2024-06-26	16.220	16.440	16.160	16.410	16.410	10,640,500
2024-06-25	16.020	16.320	16.020	16.280	16.280	15,034,179
2024-06-24	16.060	16.180	16.010	16.020	16.020	8,103,625
2024-06-21	15.900	16.180	15.900	16.180	16.180	7,226,865
2024-06-20	16.110	16.170	15.880	16.010	16.010	8,767,461
2024-06-19	16.290	16.290	16.170	16.170	16.170	7,387,405
2024-06-18	16.120	16.320	16.100	16.280	16.280	9,815,891
2024-06-17	16.000	16.270	15.930	16.110	16.110	10,965,887
2024-06-14	15.650	16.040	15.600	16.010	16.010	15,739,056
2024-06-13	15.970	16.000	15.610	15.610	15.610	16,838,959
2024-06-12	15.910	16.120	15.880	16.090	16.090	10,391,409
2024-06-11	16.100	16.130	15.800	15.940	15.940	14,681,220
2024-06-07	16.240	16.320	16.090	16.160	16.160	11,585,891
2024-06-06	16.250	16.320	16.100	16.190	16.190	10,351,721
2024-06-05	16.360	16.450	16.230	16.270	16.270	9,243,178
2024-06-04	16.100	16.340	16.070	16.340	16.340	15,425,588
2024-06-03	16.050	16.270	15.970	16.150	16.150	12,822,000
2024-05-31	16.160	16.280	16.060	16.070	16.070	9,624,148
2024-05-30	16.040	16.320	16.030	16.140	16.140	12,549,207
2024-05-29	15.920	16.070	15.920	16.070	16.070	9,204,358
2024-05-28	16.080	16.140	15.910	15.930	15.930	9,446,691
2024-05-27	16.160	16.180	16.000	16.110	16.110	9,171,285
2024-05-24	16.150	16.300	16.090	16.100	16.100	8,334,172
2024-05-23	16.450	16.450	16.200	16.240	16.240	12,651,468
2024-05-22	16.370	16.510	16.330	16.460	16.460	13,105,698
2024-05-21	16.410	16.450	16.280	16.390	16.390	12,991,187
2024-05-20	16.500	16.650	16.410	16.430	16.430	16,450,139
2024-05-17	16.420	16.580	16.370	16.550	16.550	13,486,373
2024-05-16	16.480	16.580	16.400	16.460	16.460	11,591,635
2024-05-15	16.670	16.680	16.430	16.480	16.480	15,334,843
2024-05-14	16.540	16.830	16.520	16.700	16.700	24,771,928
2024-05-13	16.480	16.610	16.280	16.550	16.550	19,831,950
2024-05-10	16.540	16.630	16.420	16.570	16.570	16,812,376
2024-05-09	16.310	16.540	16.300	16.530	16.530	17,630,307
2024-05-08	16.510	16.520	16.270	16.380	16.380	21,755,827
2024-05-07	16.670	16.690	16.480	16.550	16.550	22,292,904
2024-05-06	16.790	16.990	16.540	16.660	16.660	37,346,880
2024-04-30	16.820	16.890	16.450	16.480	16.480	32,656,224
2024-04-29	17.030	17.240	16.580	16.800	16.800	48,428,156
2024-04-26	17.540	17.760	17.540	17.750	17.750	14,015,421

← NewerPage 10 of 21 · 1,212 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.