HUAYU Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	16.360	16.470	16.160	16.390	16.390	19,516,365
2025-04-22	16.310	16.500	16.280	16.320	16.320	13,249,961
2025-04-21	16.600	16.630	16.230	16.400	16.400	16,529,704
2025-04-18	16.530	16.700	16.500	16.640	16.640	7,270,268
2025-04-17	16.610	16.650	16.510	16.570	16.570	8,170,153
2025-04-16	16.760	16.780	16.550	16.720	16.720	11,320,828
2025-04-15	16.700	16.960	16.580	16.840	16.840	16,764,100
2025-04-14	17.010	17.080	16.520	16.670	16.670	19,168,824
2025-04-11	16.650	16.960	16.620	16.840	16.840	8,463,058
2025-04-10	16.790	17.080	16.660	16.740	16.740	13,856,404
2025-04-09	16.820	16.880	16.430	16.570	16.570	18,568,174
2025-04-08	16.920	17.070	16.630	16.940	16.940	20,093,372
2025-04-07	16.970	17.380	16.420	16.740	16.740	32,596,114
2025-04-03	17.820	17.970	17.550	17.720	17.720	13,251,040
2025-04-02	18.180	18.260	17.840	17.970	17.970	11,871,401
2025-04-01	18.110	18.290	17.960	18.170	18.170	13,486,418
2025-03-31	17.990	18.200	17.880	18.060	18.060	14,504,679
2025-03-28	17.740	18.050	17.680	18.000	18.000	11,278,701
2025-03-27	17.740	17.960	17.560	17.760	17.760	11,976,040
2025-03-26	17.840	17.940	17.720	17.760	17.760	6,768,392
2025-03-25	17.930	18.000	17.800	17.890	17.890	7,161,724
2025-03-24	17.840	18.040	17.760	17.970	17.970	12,190,235
2025-03-21	17.920	18.180	17.750	17.840	17.840	19,023,624
2025-03-20	17.990	18.010	17.790	17.900	17.900	10,966,119
2025-03-19	17.920	18.100	17.750	17.990	17.990	12,604,772
2025-03-18	17.800	17.910	17.680	17.870	17.870	9,689,001
2025-03-17	17.590	18.030	17.500	17.820	17.820	15,097,074
2025-03-14	17.220	17.610	17.160	17.530	17.530	13,928,375
2025-03-13	17.370	17.500	17.200	17.230	17.230	12,489,727
2025-03-12	17.590	17.640	17.310	17.320	17.320	17,553,414
2025-03-11	17.590	17.670	17.370	17.590	17.590	13,268,364
2025-03-10	17.890	17.960	17.500	17.720	17.720	9,254,649
2025-03-07	17.850	18.030	17.600	17.820	17.820	11,684,349
2025-03-06	17.810	18.120	17.710	17.900	17.900	15,589,106
2025-03-05	17.830	17.950	17.620	17.760	17.760	8,983,498
2025-03-04	17.540	18.070	17.460	17.830	17.830	12,957,303
2025-03-03	18.300	18.310	17.590	17.640	17.640	16,903,081
2025-02-28	18.550	18.650	18.100	18.200	18.200	21,181,709
2025-02-27	17.900	18.620	17.810	18.470	18.470	30,064,028
2025-02-26	17.700	18.080	17.690	17.900	17.900	15,931,124
2025-02-25	17.430	17.980	17.250	17.710	17.710	15,679,881
2025-02-24	17.510	17.760	17.430	17.520	17.520	13,648,483
2025-02-21	17.330	17.550	17.240	17.480	17.480	14,760,611
2025-02-20	17.440	17.440	17.210	17.330	17.330	8,336,120
2025-02-19	17.230	17.540	17.190	17.500	17.500	11,810,888
2025-02-18	17.340	17.510	17.130	17.210	17.210	13,515,940
2025-02-17	17.610	17.660	17.200	17.360	17.360	13,858,437
2025-02-14	17.390	17.640	17.360	17.530	17.530	8,939,524
2025-02-13	17.670	17.780	17.400	17.400	17.400	12,770,697
2025-02-12	17.640	17.660	17.420	17.650	17.650	12,897,370
2025-02-11	18.180	18.180	17.500	17.650	17.650	20,640,972
2025-02-10	17.990	18.160	17.650	18.130	18.130	28,963,419
2025-02-07	16.930	18.180	16.820	17.940	17.940	39,657,107
2025-02-06	16.390	16.890	16.360	16.850	16.850	11,939,944
2025-02-05	16.800	16.840	16.400	16.430	16.430	10,409,521
2025-01-27	16.780	16.890	16.650	16.800	16.800	9,561,978
2025-01-24	16.200	16.680	16.200	16.600	16.600	9,308,008
2025-01-23	16.330	16.570	16.250	16.330	16.330	11,593,276
2025-01-22	16.440	16.440	16.070	16.230	16.230	9,184,497
2025-01-21	16.490	16.590	16.160	16.330	16.330	9,412,406

← NewerPage 7 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.