HUAYU Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	16.580	16.700	15.910	16.070	16.070	14,317,991
2024-01-19	16.800	16.860	16.500	16.610	16.610	10,671,100
2024-01-18	16.850	16.960	16.320	16.910	16.910	15,082,171
2024-01-17	17.000	17.050	16.730	16.730	16.730	12,456,100
2024-01-16	16.680	17.010	16.610	17.010	17.010	13,922,495
2024-01-15	16.570	16.790	16.460	16.650	16.650	8,434,246
2024-01-12	16.400	16.750	16.380	16.640	16.640	8,852,159
2024-01-11	16.180	16.520	16.170	16.480	16.480	10,234,458
2024-01-10	16.140	16.300	16.060	16.180	16.180	9,518,648
2024-01-09	16.030	16.200	15.960	16.200	16.200	10,859,400
2024-01-08	16.080	16.210	15.950	16.020	16.020	11,605,290
2024-01-05	15.920	16.340	15.810	16.080	16.080	14,062,596
2024-01-04	16.070	16.120	15.870	15.920	15.920	9,022,225
2024-01-03	16.080	16.250	15.950	16.050	16.050	9,371,956
2024-01-02	16.350	16.550	16.120	16.120	16.120	10,646,210
2023-12-29	16.130	16.330	16.090	16.280	16.280	10,902,745
2023-12-28	15.840	16.190	15.840	16.170	16.170	12,939,860
2023-12-27	15.920	15.970	15.710	15.890	15.890	8,481,234
2023-12-26	16.030	16.090	15.750	15.850	15.850	6,226,600
2023-12-25	15.940	16.100	15.910	16.040	16.040	5,459,065
2023-12-22	16.080	16.150	15.860	15.940	15.940	10,525,316
2023-12-21	15.850	16.110	15.750	16.080	16.080	10,789,356
2023-12-20	16.250	16.370	15.910	15.920	15.920	9,997,709
2023-12-19	16.350	16.400	16.150	16.280	16.280	5,768,393
2023-12-18	16.400	16.550	16.260	16.360	16.360	5,330,323
2023-12-15	16.680	16.750	16.400	16.430	16.430	6,006,035
2023-12-14	16.680	16.830	16.640	16.690	16.690	4,478,639
2023-12-13	16.820	16.900	16.650	16.650	16.650	5,973,040
2023-12-12	16.630	16.880	16.530	16.850	16.850	8,128,781
2023-12-11	16.460	16.700	16.020	16.630	16.630	12,800,466
2023-12-08	16.410	16.580	16.310	16.580	16.580	10,767,152
2023-12-07	16.510	16.560	16.270	16.380	16.380	8,780,973
2023-12-06	16.600	16.690	16.450	16.510	16.510	9,189,328
2023-12-05	17.050	17.070	16.600	16.600	16.600	11,113,853
2023-12-04	17.270	17.380	17.040	17.050	17.050	8,620,970
2023-12-01	17.370	17.450	17.100	17.270	17.270	9,891,061
2023-11-30	17.620	17.640	17.310	17.400	17.400	8,885,093
2023-11-29	17.800	17.870	17.640	17.700	17.700	10,364,825
2023-11-28	17.560	17.740	17.480	17.720	17.720	10,236,807
2023-11-27	17.480	17.700	17.200	17.600	17.600	12,223,186
2023-11-24	17.630	17.630	17.390	17.440	17.440	5,850,936
2023-11-23	17.190	17.590	17.190	17.570	17.570	11,295,764
2023-11-22	17.420	17.420	17.210	17.210	17.210	6,465,900
2023-11-21	17.580	17.630	17.430	17.430	17.430	7,434,902
2023-11-20	17.630	17.680	17.500	17.580	17.580	9,315,936
2023-11-17	17.260	17.630	17.220	17.630	17.630	12,187,699
2023-11-16	17.610	17.870	17.380	17.410	17.410	17,190,200
2023-11-15	17.380	17.510	17.240	17.480	17.480	7,367,143
2023-11-14	17.200	17.420	17.110	17.320	17.320	9,588,636
2023-11-13	17.240	17.270	17.070	17.110	17.110	8,507,489
2023-11-10	17.400	17.450	17.110	17.180	17.180	8,646,046
2023-11-09	17.550	17.550	17.260	17.450	17.450	9,712,243
2023-11-08	17.670	17.680	17.380	17.570	17.570	10,070,840
2023-11-07	17.830	18.020	17.580	17.650	17.650	10,728,004
2023-11-06	17.780	17.910	17.660	17.870	17.870	13,095,346
2023-11-03	17.580	17.850	17.480	17.710	17.710	8,917,311
2023-11-02	17.610	17.740	17.500	17.520	17.520	7,769,400
2023-11-01	17.430	17.670	17.410	17.580	17.580	10,920,915
2023-10-31	17.510	17.820	17.360	17.540	17.540	12,388,539
2023-10-30	17.800	17.840	17.390	17.550	17.550	11,920,042

← NewerPage 12 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.