HUAYU Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	16.790	17.140	16.770	16.890	16.890	24,087,570
2026-07-16	16.570	17.050	16.500	16.780	16.780	21,145,285
2026-07-15	16.200	16.710	16.100	16.640	16.640	25,412,222
2026-07-14	15.900	16.150	15.810	16.150	16.150	13,943,234
2026-07-13	15.900	16.010	15.760	15.950	15.950	14,643,964
2026-07-10	15.800	16.130	15.620	15.960	15.960	14,260,241
2026-07-09	15.990	16.010	15.690	15.790	15.790	15,021,764
2026-07-08	16.010	16.180	15.830	16.010	16.010	12,548,433
2026-07-07	16.300	16.350	16.000	16.010	16.010	13,795,885
2026-07-06	16.050	16.330	15.880	16.250	16.250	18,339,956
2026-07-03	15.550	16.120	15.540	16.100	16.100	20,817,977
2026-07-02	15.510	15.750	15.460	15.550	15.550	18,719,072
2026-07-01	15.520	15.620	15.270	15.510	15.510	15,553,949
2026-06-30	16.000	16.040	15.460	15.520	15.520	18,741,440
2026-06-29	15.850	16.230	15.510	16.000	16.000	22,721,722
2026-06-26	16.540	16.590	15.830	15.870	15.870	21,337,001
2026-06-25	16.470	16.840	16.280	16.560	16.560	20,841,222
2026-06-24	16.680	16.680	16.410	16.530	16.530	14,171,223
2026-06-23	16.640	16.840	16.480	16.620	16.620	18,128,036
2026-06-22	16.190	16.660	15.910	16.600	16.600	20,528,957
2026-06-18	16.170	16.360	15.960	16.270	16.270	19,257,840
2026-06-17	16.480	16.580	16.140	16.240	16.240	20,353,281
2026-06-16	17.050	17.170	16.480	16.490	16.490	23,421,889
2026-06-15	16.750	17.050	16.690	17.030	17.030	20,074,049
2026-06-12	16.640	16.900	16.600	16.650	16.650	22,627,198
2026-06-11	16.520	16.710	16.410	16.650	16.650	17,081,224
2026-06-10	16.670	16.730	16.460	16.600	16.600	13,515,405
2026-06-09	16.560	16.750	16.500	16.720	16.720	13,924,448
2026-06-08	16.750	16.880	16.410	16.530	16.530	16,358,234
2026-06-05	16.830	17.150	16.830	16.930	16.930	16,158,122
2026-06-04	17.020	17.160	16.820	16.830	16.830	19,489,137
2026-06-03	16.970	17.090	16.700	17.070	17.070	20,983,276
2026-06-02	16.910	17.100	16.850	16.970	16.970	19,796,695
2026-06-01	16.730	17.140	16.660	16.980	16.980	35,782,331
2026-05-29	16.650	16.850	16.560	16.710	16.710	28,173,156
2026-05-28	16.810	16.830	16.510	16.630	16.630	17,158,181
2026-05-27	16.990	16.990	16.630	16.820	16.820	20,043,238
2026-05-26	16.980	17.300	16.910	16.980	16.980	41,521,905
2026-05-25	17.040	17.130	16.930	16.960	16.960	22,694,429
2026-05-22	17.120	17.150	16.880	17.040	17.040	18,773,008
2026-05-21	17.320	17.470	17.020	17.030	17.030	31,856,138
2026-05-20	17.400	17.480	17.200	17.290	17.290	16,958,106
2026-05-19	17.580	17.670	17.360	17.400	17.400	20,660,465
2026-05-18	17.610	17.700	17.340	17.560	17.560	25,256,932
2026-05-15	17.900	17.980	17.590	17.680	17.680	22,464,197
2026-05-14	18.060	18.070	17.820	17.860	17.860	23,165,997
2026-05-13	18.120	18.270	18.020	18.040	18.040	24,187,796
2026-05-12	18.200	18.290	18.000	18.100	18.100	25,914,157
2026-05-11	18.330	18.370	18.000	18.120	18.120	30,800,498
2026-05-08	18.300	18.480	18.250	18.320	18.320	23,885,883
2026-05-07	18.490	18.650	18.340	18.400	18.400	28,130,744
2026-05-06	18.670	18.710	18.230	18.490	18.490	35,484,464
2026-04-30	19.190	19.220	18.550	18.660	18.660	28,566,583
2026-04-29	19.510	19.700	19.060	19.160	19.160	40,900,748
2026-04-28	19.840	19.990	19.570	19.700	19.700	15,920,771
2026-04-27	19.990	20.250	19.870	19.880	19.880	16,991,473
2026-04-24	20.450	20.510	20.110	20.280	20.280	11,551,751
2026-04-23	20.510	20.640	20.360	20.360	20.360	15,898,860
2026-04-22	20.380	20.680	20.290	20.560	20.560	16,527,170
2026-04-21	20.270	20.490	20.230	20.380	20.380	13,505,195

← NewerPage 2 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.