HUAYU Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	20.340	20.400	20.090	20.190	20.190	14,883,390
2026-04-17	20.550	20.660	20.310	20.430	20.430	11,874,815
2026-04-16	20.500	20.760	20.470	20.610	20.610	21,420,784
2026-04-15	20.510	20.540	20.110	20.480	20.480	15,490,711
2026-04-14	20.550	20.600	20.420	20.540	20.540	14,181,214
2026-04-13	20.280	20.740	20.230	20.580	20.580	17,736,829
2026-04-10	20.500	20.650	20.400	20.470	20.470	15,699,498
2026-04-09	20.000	20.560	19.940	20.560	20.560	24,194,373
2026-04-08	20.120	20.220	19.900	20.100	20.100	23,530,051
2026-04-07	19.850	20.160	19.800	19.970	19.970	22,230,500
2026-04-03	19.780	20.100	19.750	19.850	19.850	18,966,064
2026-04-02	19.820	20.060	19.710	19.930	19.930	28,917,386
2026-04-01	19.480	19.890	19.250	19.820	19.820	46,477,546
2026-03-31	19.100	19.670	19.000	19.210	19.210	57,602,162
2026-03-30	17.910	17.920	17.350	17.880	17.880	16,304,148
2026-03-27	17.910	18.100	17.830	18.080	18.080	7,922,403
2026-03-26	18.190	18.370	17.950	18.010	18.010	7,836,924
2026-03-25	17.940	18.200	17.860	18.140	18.140	9,022,437
2026-03-24	17.970	18.040	17.730	17.870	17.870	12,060,512
2026-03-23	18.320	18.320	17.620	17.750	17.750	16,686,084
2026-03-20	18.700	18.830	18.420	18.500	18.500	11,535,099
2026-03-19	18.710	19.000	18.640	18.740	18.740	8,325,095
2026-03-18	18.870	19.020	18.570	18.800	18.800	10,498,686
2026-03-17	18.900	19.220	18.860	18.870	18.870	9,431,200
2026-03-16	18.940	19.060	18.750	18.880	18.880	9,635,039
2026-03-13	18.800	19.130	18.800	18.960	18.960	11,617,060
2026-03-12	18.990	19.050	18.810	18.940	18.940	8,713,686
2026-03-11	18.700	19.020	18.610	19.010	19.010	9,956,596
2026-03-10	18.490	18.770	18.440	18.700	18.700	11,775,132
2026-03-09	18.810	18.810	18.310	18.370	18.370	14,905,506
2026-03-06	18.450	19.120	18.410	18.930	18.930	11,158,056
2026-03-05	18.660	18.850	18.440	18.470	18.470	13,667,865
2026-03-04	19.050	19.100	18.410	18.550	18.550	14,667,248
2026-03-03	19.240	19.410	19.070	19.110	19.110	12,979,187
2026-03-02	19.180	19.460	19.050	19.350	19.350	12,673,986
2026-02-27	19.470	19.570	19.280	19.330	19.330	11,049,046
2026-02-26	19.400	19.540	19.340	19.530	19.530	9,190,528
2026-02-25	19.420	19.550	19.310	19.380	19.380	11,762,766
2026-02-24	19.480	19.500	19.200	19.450	19.450	11,353,745
2026-02-13	19.220	19.240	19.030	19.050	19.050	6,598,992
2026-02-12	19.400	19.480	19.190	19.260	19.260	8,053,554
2026-02-11	19.130	19.370	19.080	19.310	19.310	9,056,224
2026-02-10	19.130	19.160	19.050	19.140	19.140	8,265,906
2026-02-09	19.200	19.200	19.020	19.100	19.100	10,829,005
2026-02-06	19.150	19.270	18.940	19.030	19.030	12,471,040
2026-02-05	18.960	19.310	18.960	19.210	19.210	13,939,208
2026-02-04	18.710	18.980	18.540	18.960	18.960	13,536,735
2026-02-03	18.600	18.780	18.410	18.760	18.760	15,588,538
2026-02-02	19.060	19.070	18.360	18.370	18.370	26,903,528
2026-01-30	19.050	19.230	18.810	19.230	19.230	25,438,315
2026-01-29	19.390	19.450	18.710	19.050	19.050	36,611,985
2026-01-28	19.790	19.860	19.250	19.300	19.300	29,386,324
2026-01-27	20.180	20.280	19.750	19.800	19.800	20,188,581
2026-01-26	20.540	20.700	20.190	20.200	20.200	19,010,514
2026-01-23	20.750	20.750	20.410	20.540	20.540	14,927,259
2026-01-22	20.650	20.880	20.560	20.670	20.670	13,450,892
2026-01-21	20.640	20.850	20.520	20.650	20.650	16,078,447
2026-01-20	20.390	20.700	20.350	20.680	20.680	18,735,315
2026-01-19	20.250	20.450	20.210	20.390	20.390	13,598,933
2026-01-16	20.130	20.420	20.020	20.310	20.310	16,762,886

← NewerPage 3 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.