HUAYU Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	18.300	18.650	18.250	18.600	17.739	16,902,130
2023-01-31	18.280	18.390	18.180	18.220	17.377	10,832,906
2023-01-30	18.250	18.480	18.190	18.280	17.434	20,686,078
2023-01-20	17.660	17.880	17.600	17.880	17.053	10,293,609
2023-01-19	17.590	17.700	17.440	17.670	16.853	8,112,939
2023-01-18	17.510	17.650	17.470	17.590	16.776	7,640,027
2023-01-17	17.610	17.660	17.440	17.530	16.719	7,615,546
2023-01-16	17.550	17.760	17.450	17.600	16.786	10,327,845
2023-01-13	17.420	17.540	17.300	17.530	16.719	10,556,730
2023-01-12	17.300	17.600	17.240	17.400	16.595	7,735,595
2023-01-11	17.540	17.550	17.220	17.290	16.490	8,507,989
2023-01-10	17.560	17.670	17.230	17.480	16.671	14,061,005
2023-01-09	17.330	17.690	17.260	17.530	16.719	12,926,591
2023-01-06	17.090	17.490	17.010	17.260	16.461	14,232,190
2023-01-05	16.760	17.160	16.760	17.090	16.299	20,731,094
2023-01-04	17.110	17.150	16.500	16.680	15.908	23,308,251
2023-01-03	17.300	17.380	17.050	17.130	16.337	13,165,097
2022-12-30	17.330	17.450	17.130	17.330	16.528	7,043,188
2022-12-29	17.170	17.390	17.130	17.150	16.357	6,514,824
2022-12-28	17.310	17.330	16.960	17.240	16.442	11,319,138
2022-12-27	17.550	17.600	17.200	17.400	16.595	7,244,423
2022-12-26	17.260	17.560	17.250	17.540	16.729	3,864,015
2022-12-23	17.450	17.500	17.200	17.330	16.528	5,677,138
2022-12-22	17.520	17.820	17.470	17.510	16.700	7,245,233
2022-12-21	17.580	17.750	17.420	17.450	16.643	5,941,880
2022-12-20	17.650	17.770	17.470	17.610	16.795	6,174,206
2022-12-19	18.020	18.230	17.580	17.650	16.833	7,989,604
2022-12-16	18.100	18.130	17.850	17.950	17.120	6,253,242
2022-12-15	17.770	18.170	17.730	18.150	17.310	8,961,796
2022-12-14	17.960	18.050	17.790	17.820	16.996	7,188,321
2022-12-13	18.060	18.280	17.970	17.970	17.139	9,715,084
2022-12-12	18.310	18.380	18.050	18.050	17.215	9,076,721
2022-12-09	18.440	18.490	18.180	18.410	17.558	11,499,459
2022-12-08	18.720	18.860	18.310	18.350	17.501	12,536,918
2022-12-07	18.540	18.930	18.460	18.860	17.987	14,454,719
2022-12-06	18.400	18.640	18.360	18.590	17.730	13,584,540
2022-12-05	18.430	18.540	18.380	18.450	17.596	9,042,199
2022-12-02	18.460	18.510	18.330	18.380	17.530	8,227,150
2022-12-01	18.650	18.780	18.410	18.610	17.749	18,168,844
2022-11-30	18.070	18.550	18.000	18.460	17.606	18,052,977
2022-11-29	17.690	18.130	17.610	18.050	17.215	10,298,011
2022-11-28	17.690	17.730	17.360	17.660	16.843	9,945,173
2022-11-25	17.800	17.890	17.700	17.850	17.024	5,424,674
2022-11-24	17.770	17.920	17.660	17.810	16.986	5,420,838
2022-11-23	17.900	17.950	17.660	17.750	16.929	7,018,913
2022-11-22	17.950	18.050	17.780	17.850	17.024	6,601,247
2022-11-21	17.790	18.020	17.540	17.960	17.129	7,712,748
2022-11-18	17.930	18.070	17.850	17.850	17.024	8,243,316
2022-11-17	18.040	18.140	17.870	17.980	17.148	8,395,363
2022-11-16	18.250	18.400	18.150	18.170	17.329	8,433,776
2022-11-15	18.010	18.340	17.940	18.300	17.453	10,833,848
2022-11-14	18.430	18.490	18.010	18.050	17.215	12,562,016
2022-11-11	18.190	18.320	18.060	18.300	17.453	18,458,412
2022-11-10	17.680	17.920	17.610	17.850	17.024	11,634,224
2022-11-09	17.950	18.070	17.660	17.690	16.872	11,963,566
2022-11-08	18.100	18.150	17.800	17.940	17.110	12,402,979
2022-11-07	18.330	18.330	17.830	18.160	17.320	15,773,135
2022-11-04	17.670	18.120	17.660	18.050	17.215	20,662,340
2022-11-03	17.480	17.750	17.400	17.600	16.786	13,729,673
2022-11-02	17.280	17.890	17.050	17.580	16.767	25,738,207

← NewerPage 16 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.