HUAYU Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	19.430	19.750	19.400	19.610	19.610	12,325,319
2025-10-20	19.690	19.730	19.350	19.400	19.400	13,807,000
2025-10-17	19.800	20.330	19.440	19.510	19.510	24,959,999
2025-10-16	20.010	20.020	19.710	19.820	19.820	12,972,305
2025-10-15	19.700	20.070	19.590	20.040	20.040	17,252,140
2025-10-14	20.180	20.350	19.530	19.650	19.650	27,629,599
2025-10-13	20.020	20.350	20.000	20.070	20.070	28,467,568
2025-10-10	21.380	21.540	20.740	20.790	20.790	26,910,042
2025-10-09	21.000	21.340	20.590	21.280	21.280	39,714,311
2025-09-30	20.450	20.630	20.340	20.500	20.500	19,289,259
2025-09-29	20.580	20.770	20.240	20.450	20.450	26,897,011
2025-09-26	20.100	21.050	19.920	20.380	20.380	37,847,910
2025-09-25	20.080	20.320	19.820	20.020	20.020	23,910,594
2025-09-24	20.350	20.350	19.770	20.100	20.100	24,614,232
2025-09-23	20.380	20.550	19.950	20.280	20.280	18,579,261
2025-09-22	20.070	20.480	19.980	20.440	20.440	27,608,873
2025-09-19	19.980	20.220	19.830	20.060	20.060	20,093,112
2025-09-18	20.260	20.550	19.760	19.950	19.950	28,031,867
2025-09-17	19.950	20.300	19.750	20.260	20.260	24,305,592
2025-09-16	20.150	20.320	19.820	19.950	19.950	24,825,296
2025-09-15	20.310	20.510	20.060	20.140	20.140	26,220,734
2025-09-12	20.770	20.820	20.270	20.310	20.310	24,568,971
2025-09-11	20.600	20.790	20.330	20.770	20.770	33,844,490
2025-09-10	21.200	21.380	20.550	20.760	20.760	32,785,531
2025-09-09	20.650	21.540	20.630	21.150	21.150	43,229,718
2025-09-08	21.540	21.540	20.610	20.760	20.760	54,160,704
2025-09-05	20.000	20.850	19.960	20.750	20.750	39,197,806
2025-09-04	21.000	21.020	19.760	20.080	20.080	46,336,034
2025-09-03	20.120	21.280	20.120	20.800	20.800	52,307,852
2025-09-02	19.570	20.250	19.380	19.890	19.890	40,910,454
2025-09-01	19.500	20.170	19.270	19.560	19.560	62,734,293
2025-08-29	18.850	19.450	18.820	19.150	19.150	69,568,610
2025-08-28	19.880	20.060	18.400	18.800	18.800	103,557,176
2025-08-27	18.710	18.800	18.230	18.240	18.240	21,139,580
2025-08-26	18.870	18.900	18.570	18.700	18.700	14,513,279
2025-08-25	18.800	18.920	18.610	18.900	18.900	18,887,092
2025-08-22	18.720	18.880	18.450	18.790	18.790	16,450,679
2025-08-21	18.890	18.900	18.520	18.670	18.670	12,433,483
2025-08-20	18.040	19.000	17.950	18.900	18.900	26,626,791
2025-08-19	18.310	18.340	17.930	18.040	18.040	12,981,254
2025-08-18	18.350	18.480	18.280	18.310	18.310	10,599,558
2025-08-15	18.010	18.400	18.000	18.300	18.300	12,176,378
2025-08-14	18.340	18.380	17.990	18.040	18.040	8,112,556
2025-08-13	18.190	18.360	18.110	18.240	18.240	9,789,880
2025-08-12	18.180	18.380	18.080	18.100	18.100	7,860,390
2025-08-11	18.070	18.280	18.000	18.170	18.170	9,231,707
2025-08-08	17.940	18.110	17.880	17.970	17.970	4,936,390
2025-08-07	18.030	18.140	17.830	17.900	17.900	6,128,556
2025-08-06	17.930	18.050	17.780	18.020	18.020	8,217,051
2025-08-05	17.580	17.980	17.520	17.930	17.930	10,858,923
2025-08-04	17.530	17.620	17.400	17.510	17.510	8,719,077
2025-08-01	17.720	17.780	17.460	17.600	17.600	8,568,200
2025-07-31	18.070	18.070	17.530	17.580	17.580	12,807,300
2025-07-30	18.200	18.300	18.060	18.150	18.150	7,461,312
2025-07-29	18.000	18.200	17.810	18.190	18.190	9,556,288
2025-07-28	18.100	18.300	17.970	18.060	18.060	10,138,978
2025-07-25	18.100	18.280	17.990	18.040	18.040	10,115,085
2025-07-24	18.830	18.960	18.740	18.810	18.810	11,132,770
2025-07-23	19.160	19.210	18.800	18.800	18.800	11,383,401
2025-07-22	18.850	19.150	18.760	19.130	19.130	11,931,946

← NewerPage 5 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.