HUAYU Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	28.000	28.890	27.810	28.500	26.097	10,233,664
2022-01-28	28.040	28.100	26.750	27.490	25.172	15,418,757
2022-01-27	28.370	28.400	27.870	28.000	25.639	9,833,532
2022-01-26	28.000	28.760	27.800	28.510	26.106	8,309,259
2022-01-25	28.870	28.870	27.950	28.000	25.639	13,144,736
2022-01-24	28.800	29.760	28.580	28.900	26.463	12,643,428
2022-01-21	29.850	29.950	28.550	29.060	26.610	17,681,398
2022-01-20	29.270	30.050	28.900	29.830	27.315	13,986,662
2022-01-19	29.710	30.050	29.000	29.190	26.729	12,765,650
2022-01-18	29.330	30.060	29.130	29.880	27.360	14,987,756
2022-01-17	28.160	29.880	28.080	29.310	26.838	21,912,413
2022-01-14	28.600	29.050	27.700	28.330	25.941	13,044,538
2022-01-13	28.210	29.180	28.120	28.610	26.197	19,159,655
2022-01-12	28.200	28.510	27.830	28.150	25.776	12,888,404
2022-01-11	28.360	28.660	28.100	28.500	26.097	12,104,336
2022-01-10	28.000	28.500	27.610	28.330	25.941	12,565,647
2022-01-07	27.150	28.550	27.150	27.920	25.566	16,841,230
2022-01-06	27.660	27.900	27.120	27.230	24.934	14,312,946
2022-01-05	28.900	29.530	27.720	28.000	25.639	20,731,161
2022-01-04	28.280	29.100	28.100	28.990	26.545	17,654,356
2021-12-31	28.270	28.750	27.960	28.300	25.914	13,761,751
2021-12-30	28.000	28.230	27.780	28.120	25.749	10,305,437
2021-12-29	27.840	28.480	27.090	28.240	25.859	15,357,182
2021-12-28	28.250	28.570	27.500	27.940	25.584	17,833,845
2021-12-27	27.800	28.950	27.520	28.370	25.978	11,515,961
2021-12-24	28.290	28.380	27.690	27.840	25.492	11,467,938
2021-12-23	27.120	28.500	26.780	28.150	25.776	26,987,676
2021-12-22	26.870	27.290	26.700	26.960	24.687	10,631,590
2021-12-21	26.320	27.000	26.300	26.880	24.613	11,064,837
2021-12-20	26.830	27.080	26.330	26.430	24.201	18,832,205
2021-12-17	27.310	27.810	26.900	27.210	24.916	15,743,843
2021-12-16	27.360	27.690	26.900	27.550	25.227	16,574,890
2021-12-15	27.140	27.670	27.070	27.520	25.199	20,464,426
2021-12-14	27.250	27.410	26.850	27.180	24.888	20,399,214
2021-12-13	27.670	27.960	27.330	27.480	25.163	27,306,387
2021-12-10	28.610	28.610	27.500	28.110	25.740	38,846,570
2021-12-09	29.440	29.930	28.300	28.500	26.097	44,814,746
2021-12-08	29.190	30.490	28.310	29.770	27.260	56,915,137
2021-12-07	28.340	30.310	28.230	28.950	26.509	83,127,334
2021-12-06	26.340	28.260	26.250	27.550	25.227	37,844,103
2021-12-03	26.940	27.070	25.900	26.340	24.119	35,069,077
2021-12-02	25.680	28.110	25.580	27.090	24.806	49,537,895
2021-12-01	25.710	26.300	25.320	25.550	23.395	14,349,572
2021-11-30	25.400	26.000	25.200	25.800	23.624	16,152,692
2021-11-29	24.800	25.380	24.560	25.380	23.240	16,341,790
2021-11-26	25.870	25.870	25.160	25.240	23.112	11,133,639
2021-11-25	25.550	26.280	25.220	26.000	23.808	14,763,945
2021-11-24	25.950	25.950	25.150	25.670	23.505	14,252,472
2021-11-23	26.940	26.980	25.490	25.960	23.771	23,019,971
2021-11-22	26.130	27.070	26.090	26.700	24.449	22,132,588
2021-11-19	24.800	26.200	24.760	26.090	23.890	22,377,807
2021-11-18	25.860	25.960	24.660	24.700	22.617	26,772,660
2021-11-17	26.780	26.890	25.600	25.760	23.588	16,169,939
2021-11-16	26.420	26.920	25.590	26.580	24.339	18,139,841
2021-11-15	25.950	28.080	25.950	26.740	24.485	31,486,695
2021-11-12	26.360	26.360	25.440	25.820	23.643	13,313,454
2021-11-11	26.770	26.850	25.800	26.080	23.881	14,482,708
2021-11-10	26.570	27.000	26.210	26.860	24.595	13,056,899
2021-11-09	26.370	27.270	26.170	26.740	24.485	19,198,730
2021-11-08	27.100	27.670	26.350	26.570	24.329	15,270,950

← NewerPage 20 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.