HUAYU Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	20.130	20.420	20.020	20.310	20.310	16,762,886
2026-01-15	20.000	20.180	19.940	20.020	20.020	11,441,308
2026-01-14	20.150	20.260	19.890	20.000	20.000	15,451,591
2026-01-13	20.250	20.420	20.030	20.110	20.110	12,779,120
2026-01-12	20.350	20.400	20.090	20.230	20.230	13,247,070
2026-01-09	20.430	20.560	20.290	20.350	20.350	10,134,652
2026-01-08	20.700	20.700	20.260	20.420	20.420	13,291,741
2026-01-07	20.790	20.820	20.310	20.740	20.740	16,664,811
2026-01-06	20.160	20.780	20.110	20.750	20.750	19,650,945
2026-01-05	20.090	20.160	19.900	20.160	20.160	14,699,235
2025-12-31	20.180	20.190	19.950	20.000	20.000	7,274,764
2025-12-30	19.760	20.120	19.580	20.080	20.080	13,915,195
2025-12-29	19.950	20.030	19.750	19.860	19.860	8,231,440
2025-12-26	20.060	20.200	19.850	19.880	19.880	7,637,240
2025-12-25	20.060	20.130	19.970	20.030	20.030	6,471,657
2025-12-24	20.020	20.120	19.790	20.080	20.080	9,821,976
2025-12-23	20.210	20.210	20.000	20.080	20.080	7,666,385
2025-12-22	20.050	20.280	19.960	20.210	20.210	14,315,387
2025-12-19	19.810	20.040	19.770	19.940	19.940	8,278,407
2025-12-18	19.810	19.890	19.640	19.860	19.860	6,750,600
2025-12-17	19.610	19.940	19.600	19.890	19.890	9,198,715
2025-12-16	19.910	19.990	19.570	19.630	19.630	8,754,817
2025-12-15	19.910	19.990	19.510	19.890	19.890	14,229,841
2025-12-12	19.750	20.000	19.430	20.000	20.000	27,585,558
2025-12-11	19.800	20.000	19.640	19.740	19.740	11,873,280
2025-12-10	19.540	19.780	19.510	19.750	19.750	7,070,859
2025-12-09	19.750	19.900	19.560	19.580	19.580	6,637,705
2025-12-08	20.000	20.040	19.650	19.750	19.750	9,010,955
2025-12-05	19.900	20.020	19.770	20.000	20.000	8,328,719
2025-12-04	19.950	20.070	19.820	19.950	19.950	9,236,251
2025-12-03	19.680	19.990	19.590	19.960	19.960	13,973,209
2025-12-02	19.570	19.770	19.510	19.660	19.660	8,877,382
2025-12-01	19.450	19.630	19.390	19.570	19.570	11,903,100
2025-11-28	19.300	19.430	19.160	19.420	19.420	8,186,673
2025-11-27	19.410	19.580	19.280	19.300	19.300	9,211,755
2025-11-26	19.410	19.550	19.350	19.400	19.400	8,428,370
2025-11-25	19.430	19.510	19.290	19.340	19.340	11,100,590
2025-11-24	19.560	19.590	19.260	19.350	19.350	12,948,801
2025-11-21	19.710	19.750	19.380	19.440	19.440	15,079,845
2025-11-20	20.120	20.170	19.780	19.810	19.810	9,595,647
2025-11-19	20.090	20.270	19.960	20.060	20.060	7,815,030
2025-11-18	20.200	20.480	20.010	20.090	20.090	9,332,505
2025-11-17	20.500	20.570	20.170	20.220	20.220	12,858,643
2025-11-14	20.910	21.000	20.580	20.580	20.580	11,910,933
2025-11-13	20.670	20.980	20.550	20.910	20.910	15,250,911
2025-11-12	20.670	20.810	20.540	20.680	20.680	11,314,968
2025-11-11	20.820	20.880	20.540	20.660	20.660	10,690,576
2025-11-10	20.710	20.860	20.560	20.810	20.810	13,283,902
2025-11-07	20.580	20.790	20.410	20.630	20.630	12,873,584
2025-11-06	20.030	20.740	20.010	20.620	20.620	23,707,250
2025-11-05	19.950	20.060	19.790	19.940	19.940	12,340,334
2025-11-04	20.160	20.340	19.880	20.100	20.100	15,905,400
2025-11-03	20.420	20.550	19.940	20.150	20.150	19,655,007
2025-10-31	20.700	20.700	20.410	20.420	20.420	15,257,496
2025-10-30	20.280	21.080	20.280	20.650	20.650	33,183,376
2025-10-29	19.660	19.920	19.570	19.910	19.910	9,823,691
2025-10-28	19.900	19.920	19.670	19.690	19.690	9,434,375
2025-10-27	19.860	19.990	19.720	19.870	19.870	12,528,768
2025-10-24	19.650	19.940	19.650	19.860	19.860	11,132,089
2025-10-23	19.560	19.690	19.350	19.650	19.650	11,004,093

← NewerPage 4 of 21 · 1,216 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.