HUAYU Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	17.600	17.970	17.510	17.800	17.800	18,136,078
2023-10-26	17.710	17.900	17.030	17.540	17.540	29,110,712
2023-10-25	18.200	18.500	18.150	18.370	18.370	9,566,252
2023-10-24	17.860	18.260	17.810	18.130	18.130	10,790,056
2023-10-23	18.030	18.200	17.730	17.860	17.860	7,136,181
2023-10-20	18.160	18.450	17.980	18.040	18.040	8,200,888
2023-10-19	18.850	18.940	18.210	18.220	18.220	10,912,964
2023-10-18	18.700	19.110	18.630	18.880	18.880	7,232,410
2023-10-17	18.860	18.930	18.630	18.740	18.740	5,731,280
2023-10-16	18.950	19.020	18.690	18.830	18.830	7,538,416
2023-10-13	18.870	19.110	18.700	18.890	18.890	9,633,649
2023-10-12	18.440	19.050	18.400	18.900	18.900	12,828,852
2023-10-11	18.740	18.800	18.330	18.400	18.400	9,230,855
2023-10-10	18.800	18.900	18.500	18.750	18.750	7,794,500
2023-10-09	18.770	19.010	18.710	18.870	18.870	7,470,454
2023-09-28	18.680	18.900	18.620	18.770	18.770	5,658,223
2023-09-27	18.720	18.940	18.650	18.680	18.680	5,908,016
2023-09-26	19.100	19.110	18.800	18.820	18.820	5,284,302
2023-09-25	18.750	19.180	18.720	19.040	19.040	15,062,196
2023-09-22	18.540	18.670	18.370	18.660	18.660	6,103,100
2023-09-21	18.690	18.700	18.410	18.420	18.420	8,226,026
2023-09-20	18.730	18.830	18.590	18.620	18.620	6,935,853
2023-09-19	18.830	18.830	18.370	18.750	18.750	13,743,115
2023-09-18	18.460	19.040	18.370	18.860	18.860	13,643,628
2023-09-15	18.720	18.810	18.370	18.480	18.480	8,039,160
2023-09-14	18.760	18.860	18.530	18.700	18.700	9,585,574
2023-09-13	19.280	19.380	18.790	18.930	18.930	10,331,620
2023-09-12	19.380	19.500	19.250	19.330	19.330	6,948,421
2023-09-11	18.980	19.390	18.940	19.300	19.300	11,083,900
2023-09-08	18.740	19.040	18.730	18.930	18.930	7,471,263
2023-09-07	19.040	19.100	18.800	18.830	18.830	6,651,989
2023-09-06	19.050	19.240	18.960	19.140	19.140	8,057,400
2023-09-05	19.190	19.260	19.060	19.090	19.090	6,790,337
2023-09-04	19.190	19.340	18.980	19.210	19.210	9,764,679
2023-09-01	18.750	19.260	18.750	19.190	19.190	11,978,415
2023-08-31	19.130	19.200	18.730	18.790	18.790	11,214,589
2023-08-30	19.450	19.840	19.050	19.080	19.080	15,390,857
2023-08-29	18.550	19.480	18.550	19.380	19.380	14,734,159
2023-08-28	19.100	19.260	18.520	18.700	18.700	11,950,662
2023-08-25	18.400	18.570	18.300	18.460	18.460	7,412,787
2023-08-24	18.280	18.710	18.230	18.590	18.590	7,115,820
2023-08-23	18.450	18.560	18.180	18.200	18.200	8,172,969
2023-08-22	18.510	18.660	18.180	18.520	18.520	6,855,591
2023-08-21	18.370	18.870	18.310	18.440	18.440	9,038,614
2023-08-18	18.940	18.990	18.420	18.450	18.450	8,846,518
2023-08-17	18.270	19.090	17.980	18.950	18.950	20,775,259
2023-08-16	18.360	18.470	18.120	18.300	18.300	7,393,396
2023-08-15	18.530	18.570	18.260	18.470	18.470	9,018,454
2023-08-14	18.920	18.950	18.150	18.510	18.510	14,834,539
2023-08-11	19.560	19.560	18.880	18.920	18.920	9,020,706
2023-08-10	19.480	19.640	19.210	19.370	19.370	6,723,081
2023-08-09	19.420	19.620	19.300	19.470	19.470	7,842,801
2023-08-08	19.500	19.800	19.380	19.540	19.540	8,403,628
2023-08-07	19.380	19.790	19.310	19.500	19.500	9,903,959
2023-08-04	19.580	19.900	19.410	19.430	19.430	10,859,285
2023-08-03	19.180	19.560	19.110	19.510	19.510	10,692,330
2023-08-02	19.220	19.520	19.150	19.290	19.290	9,455,002
2023-08-01	19.730	19.800	19.130	19.270	19.270	16,389,153
2023-07-31	19.450	19.880	19.440	19.730	19.730	19,978,323
2023-07-28	19.050	19.570	18.890	19.390	19.390	16,670,635

← NewerPage 13 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.