HUAYU Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	21.300	21.300	20.340	20.740	19.780	19,747,375
2022-08-01	22.000	22.010	21.120	21.600	20.601	23,505,068
2022-07-29	21.330	22.250	21.230	21.930	20.915	27,403,512
2022-07-28	21.470	21.570	21.230	21.250	20.267	12,245,277
2022-07-27	21.150	21.410	20.910	21.370	20.381	11,738,978
2022-07-26	20.920	21.350	20.740	21.230	20.248	10,264,409
2022-07-25	21.350	21.360	20.730	20.920	19.952	14,341,769
2022-07-22	21.180	21.750	21.110	21.350	20.362	15,326,866
2022-07-21	21.100	21.520	20.700	21.180	20.200	16,897,629
2022-07-20	21.600	21.650	21.010	21.180	20.200	16,485,912
2022-07-19	21.640	22.350	21.310	21.460	20.467	20,384,622
2022-07-18	21.200	21.570	21.050	21.540	20.543	13,441,697
2022-07-15	20.620	21.780	20.500	21.100	20.124	25,208,580
2022-07-14	21.640	21.720	21.210	21.300	19.504	17,484,841
2022-07-13	21.820	21.970	21.450	21.600	19.779	16,189,264
2022-07-12	21.990	22.440	21.690	21.820	19.980	16,780,627
2022-07-11	22.790	22.870	21.730	21.900	20.053	20,934,441
2022-07-08	23.050	23.660	23.000	23.030	21.088	24,958,446
2022-07-07	21.850	22.900	21.800	22.830	20.905	21,646,391
2022-07-06	21.870	22.300	21.750	22.060	20.200	16,673,149
2022-07-05	22.280	22.460	21.610	21.810	19.971	19,293,994
2022-07-04	22.350	22.480	21.900	22.210	20.337	23,768,762
2022-07-01	22.990	23.090	22.500	22.650	20.740	19,907,575
2022-06-30	23.640	24.060	22.710	23.000	21.061	31,443,576
2022-06-29	25.000	25.150	23.580	23.620	21.628	34,540,378
2022-06-28	25.000	25.240	24.230	25.060	22.947	26,089,794
2022-06-27	25.400	25.770	24.920	25.110	22.993	18,887,374
2022-06-24	24.880	25.490	24.400	25.400	23.258	28,209,843
2022-06-23	23.250	25.060	23.250	24.890	22.791	34,429,247
2022-06-22	23.250	23.840	23.090	23.210	21.253	14,856,601
2022-06-21	23.280	23.490	23.030	23.230	21.271	12,665,819
2022-06-20	23.290	23.680	23.130	23.360	21.390	16,045,262
2022-06-17	22.520	23.430	22.380	23.130	21.180	18,863,801
2022-06-16	23.500	23.890	22.610	22.770	20.850	21,225,253
2022-06-15	23.810	25.050	23.620	23.670	21.674	41,795,666
2022-06-14	22.350	23.980	22.280	23.930	21.912	30,434,629
2022-06-13	22.310	23.240	22.000	22.640	20.731	22,772,090
2022-06-10	21.990	22.800	21.850	22.600	20.694	19,638,539
2022-06-09	22.350	22.610	21.810	21.960	20.108	12,020,518
2022-06-08	23.020	23.030	22.090	22.550	20.648	21,010,113
2022-06-07	23.270	23.270	22.180	22.650	20.740	25,107,239
2022-06-06	23.480	23.600	22.920	23.150	21.198	21,034,593
2022-06-02	23.200	23.600	22.790	23.500	21.518	21,492,960
2022-06-01	22.500	23.610	22.500	23.200	21.244	32,873,149
2022-05-31	22.220	22.750	22.010	22.050	20.191	21,746,112
2022-05-30	21.660	22.700	21.410	22.350	20.465	26,554,965
2022-05-27	21.860	21.890	21.090	21.270	19.476	16,662,840
2022-05-26	22.130	22.130	21.210	21.770	19.934	19,872,326
2022-05-25	21.350	22.300	20.940	22.180	20.310	32,617,780
2022-05-24	22.000	22.860	21.600	21.790	19.953	61,179,661
2022-05-23	20.260	20.900	20.160	20.780	19.028	19,461,970
2022-05-20	20.400	20.690	20.070	20.200	18.497	18,973,377
2022-05-19	20.100	20.280	19.890	20.220	18.515	13,216,141
2022-05-18	20.740	20.840	20.150	20.470	18.744	16,415,694
2022-05-17	20.460	20.920	20.130	20.620	18.881	15,521,226
2022-05-16	20.910	20.980	20.260	20.310	18.597	14,042,596
2022-05-13	20.050	20.830	20.050	20.830	19.074	20,888,424
2022-05-12	20.120	20.370	19.940	20.040	18.350	9,109,321
2022-05-11	19.530	20.750	19.400	20.300	18.588	20,982,281
2022-05-10	18.880	19.740	18.400	19.480	17.837	16,415,537

← NewerPage 18 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.