HUAYU Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	17.280	17.890	17.050	17.580	16.767	25,738,207
2022-11-01	16.900	17.370	16.690	17.350	16.547	25,990,762
2022-10-31	16.330	17.120	16.180	16.770	15.994	29,174,945
2022-10-28	16.950	17.090	16.180	16.300	15.546	35,991,471
2022-10-27	16.250	16.640	16.180	16.420	15.660	15,438,842
2022-10-26	15.810	16.250	15.760	16.160	15.412	15,632,941
2022-10-25	15.500	15.890	15.220	15.700	14.974	12,736,451
2022-10-24	16.220	16.400	15.500	15.510	14.792	17,618,164
2022-10-21	16.120	16.380	16.010	16.200	15.451	14,065,680
2022-10-20	15.980	16.260	15.690	16.180	15.431	21,982,808
2022-10-19	16.270	16.480	16.030	16.060	15.317	13,372,409
2022-10-18	16.700	16.780	16.300	16.370	15.613	18,020,386
2022-10-17	16.680	16.740	16.450	16.560	15.794	12,873,719
2022-10-14	16.500	16.910	16.470	16.780	16.004	15,997,885
2022-10-13	16.630	16.770	16.300	16.390	15.632	13,986,011
2022-10-12	16.210	16.780	16.020	16.720	15.946	13,230,402
2022-10-11	16.070	16.380	15.910	16.360	15.603	12,630,831
2022-10-10	16.610	16.620	16.010	16.060	15.317	12,657,347
2022-09-30	16.670	16.760	16.480	16.520	15.756	13,193,966
2022-09-29	16.950	17.070	16.660	16.700	15.927	13,141,037
2022-09-28	17.120	17.140	16.810	16.870	16.090	11,514,209
2022-09-27	16.970	17.300	16.930	17.190	16.395	12,872,563
2022-09-26	16.920	17.200	16.910	16.940	16.156	11,049,555
2022-09-23	17.240	17.330	16.930	17.060	16.271	12,835,884
2022-09-22	17.430	17.490	17.200	17.210	16.414	8,826,979
2022-09-21	17.580	17.680	17.240	17.530	16.719	11,754,971
2022-09-20	17.660	17.840	17.550	17.600	16.786	8,967,033
2022-09-19	17.580	17.760	17.460	17.530	16.719	11,119,933
2022-09-16	17.960	18.050	17.600	17.600	16.786	14,034,851
2022-09-15	18.200	18.250	17.780	18.000	17.167	18,653,115
2022-09-14	18.450	18.590	18.080	18.150	17.310	17,497,824
2022-09-13	18.760	18.850	18.660	18.700	17.835	16,975,376
2022-09-09	18.610	18.760	18.450	18.740	17.873	10,231,094
2022-09-08	18.710	18.860	18.540	18.610	17.749	8,363,004
2022-09-07	18.600	18.890	18.550	18.660	17.797	10,564,213
2022-09-06	18.490	18.910	18.410	18.700	17.835	14,969,626
2022-09-05	18.320	18.500	18.270	18.350	17.501	9,201,781
2022-09-02	18.420	18.660	18.340	18.440	17.587	10,061,480
2022-09-01	18.760	18.790	18.410	18.440	17.587	16,013,044
2022-08-31	18.960	19.040	18.560	18.670	17.806	15,410,335
2022-08-30	19.020	19.330	18.920	19.040	18.159	7,158,793
2022-08-29	19.100	19.290	18.950	19.110	18.226	8,704,930
2022-08-26	19.610	19.610	19.030	19.330	18.436	13,989,883
2022-08-25	19.860	19.960	19.230	19.550	18.646	21,512,176
2022-08-24	20.450	20.650	19.700	19.760	18.846	18,099,589
2022-08-23	20.370	20.630	20.340	20.520	19.571	8,788,889
2022-08-22	20.200	20.540	19.980	20.480	19.533	11,804,862
2022-08-19	20.510	20.520	20.190	20.220	19.285	12,700,870
2022-08-18	20.550	20.810	20.380	20.510	19.561	12,646,338
2022-08-17	20.250	20.750	20.220	20.670	19.714	18,639,551
2022-08-16	20.330	20.710	20.200	20.300	19.361	16,714,646
2022-08-15	20.350	20.780	20.230	20.430	19.485	11,511,474
2022-08-12	20.440	20.630	20.290	20.430	19.485	9,378,601
2022-08-11	20.270	20.590	19.970	20.550	19.599	16,769,641
2022-08-10	20.310	20.870	20.050	20.160	19.227	19,244,958
2022-08-09	20.700	20.900	20.290	20.420	19.475	16,693,447
2022-08-08	20.620	20.790	20.330	20.660	19.704	12,004,274
2022-08-05	20.400	20.680	20.180	20.620	19.666	12,564,649
2022-08-04	20.850	21.000	20.120	20.280	19.342	21,411,245
2022-08-03	20.850	21.770	20.560	20.750	19.790	22,918,311

← NewerPage 17 of 21 · 1,213 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.