HUAYU Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	18.850	19.150	18.760	19.130	19.130	11,931,946
2025-07-21	18.390	18.870	18.380	18.840	18.840	16,647,190
2025-07-18	18.560	18.650	18.250	18.330	18.330	12,669,535
2025-07-17	18.520	18.600	18.430	18.570	18.570	6,767,400
2025-07-16	18.470	18.600	18.410	18.520	18.520	6,332,648
2025-07-15	18.500	18.700	18.380	18.450	18.450	7,019,732
2025-07-14	18.340	18.610	18.130	18.540	18.540	12,880,874
2025-07-11	18.370	18.430	18.250	18.280	18.280	8,015,729
2025-07-10	18.280	18.390	18.160	18.350	18.350	7,146,862
2025-07-09	18.500	18.510	18.250	18.290	18.290	8,410,388
2025-07-08	18.210	18.500	18.170	18.450	18.450	12,759,900
2025-07-07	18.010	18.250	17.950	18.190	18.190	10,723,104
2025-07-04	17.830	18.070	17.750	17.990	17.990	13,583,341
2025-07-03	17.810	17.930	17.770	17.810	17.810	10,775,308
2025-07-02	17.770	17.890	17.740	17.770	17.770	11,426,749
2025-07-01	17.660	17.820	17.630	17.760	17.760	10,039,800
2025-06-30	17.850	17.950	17.560	17.650	17.650	15,253,845
2025-06-27	18.040	18.150	17.850	17.870	17.870	11,406,132
2025-06-26	18.110	18.180	17.850	17.880	17.880	9,911,620
2025-06-25	18.150	18.190	17.990	18.090	18.090	9,251,822
2025-06-24	17.730	18.170	17.730	18.160	18.160	11,443,794
2025-06-23	17.660	17.840	17.540	17.680	17.680	8,365,718
2025-06-20	17.720	17.860	17.670	17.720	17.720	6,143,712
2025-06-19	17.750	17.840	17.640	17.730	17.730	8,093,919
2025-06-18	17.880	17.980	17.750	17.750	17.750	7,096,960
2025-06-17	17.980	18.140	17.870	17.930	17.930	6,893,861
2025-06-16	17.950	18.140	17.950	18.030	18.030	9,321,932
2025-06-13	18.010	18.180	17.850	17.910	17.910	15,791,295
2025-06-12	17.850	18.180	17.800	18.120	18.120	10,220,628
2025-06-11	17.680	18.200	17.670	17.920	17.920	13,678,078
2025-06-10	17.790	17.920	17.570	17.610	17.610	8,718,240
2025-06-09	17.830	17.980	17.680	17.790	17.790	8,645,331
2025-06-06	17.890	18.000	17.740	17.790	17.790	6,784,538
2025-06-05	17.840	17.960	17.760	17.930	17.930	7,580,900
2025-06-04	17.920	17.950	17.700	17.830	17.830	7,613,817
2025-06-03	17.920	17.960	17.520	17.930	17.930	11,700,450
2025-05-30	17.910	18.140	17.850	18.100	18.100	10,337,512
2025-05-29	17.920	18.140	17.870	17.920	17.920	9,780,836
2025-05-28	18.080	18.150	17.840	17.860	17.860	7,822,287
2025-05-27	18.340	18.470	17.960	18.010	18.010	11,453,144
2025-05-26	18.810	18.870	18.250	18.390	18.390	15,507,797
2025-05-23	19.060	19.150	18.800	18.810	18.810	8,934,452
2025-05-22	18.900	19.130	18.810	19.050	19.050	8,249,354
2025-05-21	18.650	18.990	18.610	18.900	18.900	8,967,614
2025-05-20	18.610	18.730	18.480	18.650	18.650	9,259,925
2025-05-19	18.500	18.700	18.460	18.600	18.600	9,986,765
2025-05-16	18.550	18.700	18.360	18.500	18.500	11,904,960
2025-05-15	18.520	18.750	18.480	18.600	18.600	8,840,341
2025-05-14	18.560	18.600	18.380	18.550	18.550	11,592,478
2025-05-13	18.390	18.650	18.260	18.560	18.560	16,863,445
2025-05-12	18.210	18.500	18.200	18.330	18.330	16,264,793
2025-05-09	18.070	18.330	17.980	18.130	18.130	12,422,684
2025-05-08	17.830	18.140	17.790	18.120	18.120	13,762,372
2025-05-07	17.880	18.050	17.710	17.860	17.860	14,803,420
2025-05-06	17.850	17.880	17.500	17.760	17.760	18,887,391
2025-04-30	17.020	17.840	16.960	17.800	17.800	23,622,304
2025-04-29	16.680	17.060	16.520	17.000	17.000	17,011,874
2025-04-28	16.750	16.850	16.530	16.600	16.600	11,394,135
2025-04-25	16.570	16.720	16.450	16.670	16.670	9,709,133
2025-04-24	16.350	16.720	16.310	16.480	16.480	21,081,084

← NewerPage 6 of 21 · 1,213 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.