HUAYU Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	19.750	19.750	19.080	19.150	17.535	8,967,792
2022-05-06	19.700	20.280	19.610	19.800	18.130	11,930,095
2022-05-05	20.020	20.430	19.630	20.230	18.524	21,099,288
2022-04-29	19.070	19.900	19.050	19.600	17.947	19,401,269
2022-04-28	18.000	19.090	17.900	18.780	17.196	18,847,594
2022-04-27	17.030	18.150	17.020	18.060	16.537	13,301,285
2022-04-26	17.990	18.140	17.250	17.310	15.850	12,009,472
2022-04-25	18.630	18.980	17.940	17.940	16.427	11,699,371
2022-04-22	18.860	19.150	18.430	18.990	17.389	14,058,962
2022-04-21	19.310	19.390	18.800	18.850	17.260	10,790,953
2022-04-20	19.390	20.030	19.200	19.360	17.727	12,194,809
2022-04-19	20.000	20.150	19.400	19.510	17.865	17,095,111
2022-04-18	20.000	20.370	19.800	20.200	18.497	19,839,739
2022-04-15	18.890	20.300	18.700	20.100	18.405	30,597,880
2022-04-14	18.870	19.050	18.730	19.000	17.398	9,581,660
2022-04-13	18.820	18.970	18.650	18.660	17.087	8,775,201
2022-04-12	18.650	18.970	18.370	18.930	17.334	11,226,798
2022-04-11	19.130	19.140	18.460	18.660	17.087	14,648,246
2022-04-08	19.230	19.440	19.040	19.360	17.727	12,547,402
2022-04-07	19.480	19.760	19.110	19.160	17.544	14,443,050
2022-04-06	20.400	20.400	19.490	19.610	17.956	25,327,648
2022-04-01	19.800	20.540	19.680	20.470	18.744	19,664,377
2022-03-31	20.500	20.500	19.880	19.950	18.268	17,327,135
2022-03-30	20.660	20.850	20.220	20.560	18.826	19,578,502
2022-03-29	20.900	20.900	20.370	20.440	18.716	7,565,560
2022-03-28	20.730	20.960	20.250	20.790	19.037	8,707,965
2022-03-25	21.230	21.230	20.820	20.830	19.074	9,028,791
2022-03-24	21.190	21.260	20.890	21.080	19.302	9,172,005
2022-03-23	21.500	21.650	21.210	21.290	19.495	9,826,635
2022-03-22	21.440	21.570	21.130	21.440	19.632	11,778,751
2022-03-21	21.500	21.680	21.080	21.490	19.678	13,894,867
2022-03-18	20.930	21.570	20.830	21.450	19.641	21,186,442
2022-03-17	20.500	21.380	20.450	21.040	19.266	32,226,795
2022-03-16	19.640	20.460	19.100	20.150	18.451	24,433,122
2022-03-15	20.260	20.580	19.260	19.350	17.718	23,134,232
2022-03-14	21.110	21.290	20.570	20.580	18.845	19,183,732
2022-03-11	21.250	21.650	20.800	21.560	19.742	21,230,943
2022-03-10	21.930	22.080	21.450	21.600	19.779	15,616,134
2022-03-09	22.030	22.470	20.780	21.470	19.660	15,514,387
2022-03-08	22.850	22.880	22.000	22.140	20.273	13,626,850
2022-03-07	23.320	23.590	22.600	22.800	20.877	15,125,375
2022-03-04	23.950	24.060	23.550	23.850	21.839	11,437,631
2022-03-03	25.200	25.250	23.900	24.040	22.013	22,020,331
2022-03-02	25.330	25.660	24.970	25.060	22.947	6,364,388
2022-03-01	25.360	25.760	25.210	25.430	23.286	5,375,149
2022-02-28	25.380	25.500	24.920	25.360	23.222	6,590,984
2022-02-25	25.350	25.650	25.350	25.530	23.377	9,401,914
2022-02-24	25.720	25.990	24.900	25.180	23.057	10,968,799
2022-02-23	25.780	25.870	25.240	25.710	23.542	13,979,575
2022-02-22	26.020	26.220	25.430	25.640	23.478	10,276,596
2022-02-21	26.680	26.680	26.060	26.250	24.036	6,822,167
2022-02-18	26.400	26.720	26.220	26.690	24.439	3,683,266
2022-02-17	26.800	26.930	26.410	26.580	24.339	5,392,121
2022-02-16	26.700	27.560	26.670	26.810	24.549	5,396,399
2022-02-15	26.400	26.910	26.260	26.570	24.329	7,184,965
2022-02-14	26.540	26.550	25.700	26.280	24.064	9,192,550
2022-02-11	26.880	27.570	26.460	26.650	24.403	9,642,938
2022-02-10	27.640	27.750	26.660	27.020	24.742	12,867,133
2022-02-09	27.820	27.970	27.200	27.690	25.355	10,094,866
2022-02-08	28.500	28.500	27.530	27.830	25.483	11,699,757

← NewerPage 19 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.