HUAYU Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	16.480	16.870	16.400	16.680	15.908	14,971,768
2023-04-26	16.130	16.600	16.070	16.420	15.660	14,993,702
2023-04-25	16.470	16.480	15.900	16.060	15.317	12,112,684
2023-04-24	16.510	16.720	15.960	16.420	15.660	18,126,437
2023-04-21	16.610	16.850	16.500	16.520	15.756	8,757,427
2023-04-20	16.810	16.830	16.430	16.610	15.842	9,451,982
2023-04-19	16.810	16.880	16.680	16.790	16.013	7,093,171
2023-04-18	16.860	16.970	16.790	16.830	16.051	8,689,290
2023-04-17	16.630	16.860	16.630	16.840	16.061	9,316,053
2023-04-14	16.420	16.740	16.390	16.610	15.842	12,176,643
2023-04-13	16.450	16.570	16.370	16.410	15.651	8,870,070
2023-04-12	16.620	16.680	16.430	16.460	15.698	11,595,972
2023-04-11	16.720	16.840	16.570	16.630	15.861	9,457,709
2023-04-10	16.810	16.830	16.670	16.750	15.975	8,396,489
2023-04-07	16.650	16.860	16.600	16.820	16.042	9,564,539
2023-04-06	16.770	16.770	16.590	16.660	15.889	6,955,100
2023-04-04	16.800	16.870	16.630	16.770	15.994	11,774,604
2023-04-03	16.800	16.970	16.750	16.860	16.080	12,831,355
2023-03-31	16.710	16.820	16.670	16.740	15.966	8,880,793
2023-03-30	16.700	16.740	16.530	16.710	15.937	7,372,807
2023-03-29	16.620	16.890	16.620	16.630	15.861	8,161,278
2023-03-28	16.710	16.900	16.490	16.610	15.842	9,923,745
2023-03-27	16.840	16.840	16.590	16.710	15.937	8,867,554
2023-03-24	16.780	16.850	16.680	16.790	16.013	8,431,953
2023-03-23	16.900	16.940	16.680	16.780	16.004	11,266,667
2023-03-22	17.060	17.180	16.860	16.940	16.156	10,534,505
2023-03-21	16.900	17.000	16.760	16.960	16.175	9,518,767
2023-03-20	17.000	17.130	16.850	16.900	16.118	11,283,101
2023-03-17	17.080	17.210	16.960	17.000	16.214	11,747,693
2023-03-16	16.990	17.220	16.960	17.060	16.271	6,237,682
2023-03-15	17.150	17.340	17.070	17.110	16.318	7,601,359
2023-03-14	17.140	17.250	16.760	17.080	16.290	13,131,461
2023-03-13	17.350	17.380	16.840	17.100	16.309	20,586,371
2023-03-10	18.250	18.260	17.300	17.330	16.528	24,795,358
2023-03-09	18.640	18.690	18.280	18.320	17.472	6,898,022
2023-03-08	18.520	18.600	18.280	18.570	17.711	9,230,198
2023-03-07	18.780	18.900	18.570	18.570	17.711	10,751,112
2023-03-06	18.900	18.970	18.650	18.750	17.883	8,606,024
2023-03-03	18.790	18.980	18.750	18.880	18.007	9,022,349
2023-03-02	19.000	19.080	18.710	18.750	17.883	11,676,066
2023-03-01	18.900	19.170	18.860	19.060	18.178	9,134,413
2023-02-28	18.950	19.050	18.820	18.900	18.026	8,024,934
2023-02-27	18.910	19.020	18.750	18.940	18.064	9,117,961
2023-02-24	19.150	19.320	18.920	19.030	18.150	15,055,323
2023-02-23	19.280	19.700	19.130	19.430	18.531	21,753,974
2023-02-22	19.260	19.480	19.000	19.310	18.417	30,559,141
2023-02-21	18.800	18.990	18.640	18.890	18.016	25,634,973
2023-02-20	18.160	18.560	18.000	18.520	17.663	15,319,077
2023-02-17	18.020	18.340	18.020	18.110	17.272	10,119,389
2023-02-16	18.350	18.550	17.960	18.110	17.272	15,076,842
2023-02-15	18.550	18.650	18.310	18.350	17.501	12,360,539
2023-02-14	18.500	18.590	18.400	18.550	17.692	7,284,707
2023-02-13	18.440	18.660	18.250	18.460	17.606	10,199,800
2023-02-10	18.490	18.520	18.320	18.380	17.530	7,028,945
2023-02-09	18.180	18.580	18.130	18.510	17.654	11,077,686
2023-02-08	18.580	18.590	18.140	18.200	17.358	10,580,727
2023-02-07	18.190	18.570	18.160	18.460	17.606	12,927,730
2023-02-06	18.000	18.300	17.980	18.180	17.339	11,260,276
2023-02-03	18.380	18.390	18.000	18.150	17.310	9,243,466
2023-02-02	18.580	18.590	18.350	18.380	17.530	14,716,461

← NewerPage 15 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.