HUAYU Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	17.830	17.920	17.500	17.600	17.600	12,493,600
2024-04-24	17.580	18.000	17.580	17.800	17.800	10,329,195
2024-04-23	18.060	18.150	17.640	17.680	17.680	14,189,065
2024-04-22	18.050	18.240	17.890	18.000	18.000	13,783,305
2024-04-19	18.070	18.250	17.940	18.050	18.050	12,352,997
2024-04-18	17.950	18.250	17.890	18.120	18.120	15,804,350
2024-04-17	17.600	18.050	17.460	18.030	18.030	21,030,733
2024-04-16	17.700	17.910	17.530	17.600	17.600	23,530,698
2024-04-15	17.400	17.830	17.290	17.700	17.700	21,210,853
2024-04-12	17.460	17.570	17.280	17.330	17.330	10,732,795
2024-04-11	17.320	17.630	17.110	17.450	17.450	13,238,741
2024-04-10	17.380	17.560	17.260	17.380	17.380	12,944,117
2024-04-09	17.560	17.660	17.270	17.400	17.400	15,944,480
2024-04-08	17.380	17.790	17.360	17.520	17.520	16,186,349
2024-04-03	17.670	17.690	17.300	17.390	17.390	17,842,800
2024-04-02	17.690	18.030	17.630	17.760	17.760	27,879,016
2024-04-01	16.750	17.810	16.750	17.640	17.640	36,884,176
2024-03-29	17.150	17.170	16.700	16.710	16.710	18,912,503
2024-03-28	16.550	16.680	16.350	16.460	16.460	13,382,803
2024-03-27	16.770	16.930	16.600	16.600	16.600	12,180,912
2024-03-26	16.720	16.790	16.570	16.720	16.720	10,176,950
2024-03-25	16.590	16.880	16.590	16.670	16.670	10,137,547
2024-03-22	16.820	16.900	16.580	16.660	16.660	9,035,645
2024-03-21	17.000	17.030	16.760	16.860	16.860	8,814,978
2024-03-20	17.040	17.110	16.850	16.930	16.930	9,766,802
2024-03-19	17.230	17.240	17.050	17.070	17.070	7,514,546
2024-03-18	17.160	17.280	17.070	17.260	17.260	11,647,879
2024-03-15	17.090	17.170	16.970	17.120	17.120	9,569,300
2024-03-14	17.310	17.420	17.070	17.150	17.150	7,567,500
2024-03-13	17.290	17.550	17.200	17.310	17.310	8,967,290
2024-03-12	17.400	17.450	17.100	17.250	17.250	11,355,979
2024-03-11	17.180	17.380	17.140	17.370	17.370	9,913,042
2024-03-08	17.220	17.300	17.050	17.120	17.120	9,536,683
2024-03-07	17.180	17.360	17.180	17.190	17.190	8,127,880
2024-03-06	17.360	17.490	17.140	17.170	17.170	10,076,345
2024-03-05	17.370	17.400	17.090	17.280	17.280	13,396,039
2024-03-04	17.480	17.640	17.320	17.340	17.340	10,983,331
2024-03-01	17.470	17.630	17.390	17.500	17.500	8,363,501
2024-02-29	17.140	17.560	17.130	17.470	17.470	11,683,956
2024-02-28	17.460	17.510	17.100	17.210	17.210	11,740,537
2024-02-27	17.170	17.500	17.120	17.460	17.460	10,413,620
2024-02-26	17.190	17.420	17.080	17.200	17.200	12,949,857
2024-02-23	17.230	17.280	16.980	17.180	17.180	8,069,346
2024-02-22	17.060	17.280	17.010	17.190	17.190	8,784,235
2024-02-21	16.880	17.340	16.800	17.050	17.050	14,099,414
2024-02-20	16.930	17.050	16.680	16.960	16.960	11,458,458
2024-02-19	16.820	17.140	16.810	16.980	16.980	16,915,055
2024-02-08	16.560	16.860	16.420	16.760	16.760	20,568,568
2024-02-07	16.180	16.560	16.030	16.560	16.560	19,045,979
2024-02-06	15.920	16.290	15.710	16.130	16.130	23,026,393
2024-02-05	16.080	16.230	15.550	15.930	15.930	16,570,599
2024-02-02	16.280	16.520	15.590	16.050	16.050	14,178,800
2024-02-01	16.190	16.340	16.120	16.160	16.160	12,392,166
2024-01-31	16.520	16.680	16.150	16.240	16.240	10,906,478
2024-01-30	16.740	16.930	16.560	16.580	16.580	10,829,451
2024-01-29	16.650	16.990	16.650	16.800	16.800	13,098,600
2024-01-26	16.600	16.720	16.460	16.590	16.590	10,592,905
2024-01-25	16.430	16.750	16.300	16.680	16.680	11,219,590
2024-01-24	16.290	16.460	16.010	16.420	16.420	8,964,852
2024-01-23	16.050	16.300	15.930	16.170	16.170	10,217,094

← NewerPage 11 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.