HUAYU Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	18.700	19.680	18.700	19.130	19.130	27,067,109
2023-07-26	18.560	18.580	18.380	18.450	18.450	5,382,976
2023-07-25	18.260	18.580	18.170	18.530	18.530	11,287,034
2023-07-24	18.000	18.180	17.870	18.100	18.100	6,012,471
2023-07-21	18.060	18.160	17.920	18.030	18.030	5,142,429
2023-07-20	18.340	18.600	18.160	18.180	18.180	7,147,386
2023-07-19	18.300	18.360	18.150	18.250	18.250	4,860,079
2023-07-18	17.900	18.420	17.850	18.300	18.300	9,881,802
2023-07-17	18.010	18.050	17.770	17.940	17.940	5,329,704
2023-07-14	18.180	18.200	17.810	17.980	17.980	8,254,245
2023-07-13	19.070	19.110	18.770	19.020	18.140	9,090,184
2023-07-12	19.120	19.300	19.040	19.070	18.188	9,061,217
2023-07-11	18.630	19.230	18.570	19.090	18.207	13,025,729
2023-07-10	18.580	18.820	18.380	18.620	17.759	8,829,779
2023-07-07	18.570	18.810	18.460	18.510	17.654	7,086,365
2023-07-06	18.600	18.640	18.380	18.580	17.720	7,592,100
2023-07-05	18.940	19.120	18.510	18.610	17.749	11,268,501
2023-07-04	18.650	19.160	18.600	18.970	18.092	19,070,531
2023-07-03	18.450	18.870	18.450	18.670	17.806	10,236,786
2023-06-30	18.400	18.600	18.350	18.460	17.606	5,795,572
2023-06-29	18.360	18.650	18.350	18.460	17.606	7,262,703
2023-06-28	18.190	18.410	18.120	18.360	17.511	5,991,874
2023-06-27	18.090	18.230	17.890	18.110	17.272	5,012,889
2023-06-26	18.240	18.450	17.960	18.080	17.244	7,356,788
2023-06-21	18.240	18.430	18.150	18.310	17.463	5,161,985
2023-06-20	18.300	18.380	18.180	18.250	17.406	4,554,748
2023-06-19	18.150	18.440	18.120	18.340	17.492	9,287,388
2023-06-16	18.320	18.400	18.080	18.150	17.310	6,754,028
2023-06-15	18.310	18.420	18.160	18.260	17.415	4,913,053
2023-06-14	18.500	18.500	18.160	18.220	17.377	8,634,173
2023-06-13	18.360	18.500	18.280	18.370	17.520	8,872,652
2023-06-12	17.710	18.400	17.630	18.350	17.501	21,128,691
2023-06-09	17.580	17.790	17.580	17.710	16.891	7,582,142
2023-06-08	17.360	17.610	17.350	17.540	16.729	6,745,538
2023-06-07	17.520	17.580	17.360	17.370	16.566	5,025,037
2023-06-06	17.770	17.770	17.440	17.520	16.709	9,146,215
2023-06-05	17.670	17.780	17.520	17.700	16.881	6,077,918
2023-06-02	17.300	17.650	17.200	17.580	16.767	9,524,211
2023-06-01	17.350	17.570	17.180	17.210	16.414	9,967,082
2023-05-31	17.470	17.500	17.320	17.460	16.652	7,403,449
2023-05-30	17.500	17.670	17.290	17.490	16.681	8,698,279
2023-05-29	17.810	17.840	17.270	17.530	16.719	13,323,635
2023-05-26	17.610	17.900	17.420	17.810	16.986	7,260,100
2023-05-25	17.610	17.700	17.410	17.600	16.786	10,120,930
2023-05-24	17.710	17.810	17.550	17.610	16.795	7,008,071
2023-05-23	17.720	18.030	17.700	17.730	16.910	8,936,391
2023-05-22	17.550	17.850	17.550	17.710	16.891	7,866,528
2023-05-19	17.620	17.760	17.520	17.620	16.805	6,279,675
2023-05-18	17.690	17.750	17.520	17.680	16.862	11,155,273
2023-05-17	17.570	17.710	17.440	17.490	16.681	8,342,000
2023-05-16	17.700	17.720	17.480	17.560	16.748	8,312,583
2023-05-15	17.680	17.730	17.470	17.680	16.862	7,606,908
2023-05-12	17.870	17.870	17.600	17.680	16.862	9,892,628
2023-05-11	17.600	17.800	17.400	17.670	16.853	19,826,803
2023-05-10	17.030	17.770	16.910	17.590	16.776	27,697,285
2023-05-09	17.200	17.400	16.990	17.010	16.223	15,945,989
2023-05-08	16.670	17.290	16.630	17.200	16.404	26,520,730
2023-05-05	16.740	16.790	16.410	16.600	15.832	12,465,609
2023-05-04	16.470	16.810	16.320	16.750	15.975	16,817,659
2023-04-28	16.860	16.940	16.320	16.380	15.622	23,994,850

← NewerPage 14 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.