HUAYU Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	16.730	16.820	16.470	16.500	16.500	8,075,900
2025-01-17	16.190	16.840	16.190	16.610	16.610	14,345,527
2025-01-16	16.400	16.430	16.160	16.260	16.260	7,353,900
2025-01-15	16.160	16.500	16.150	16.220	16.220	10,290,388
2025-01-14	15.800	16.390	15.760	16.270	16.270	14,253,045
2025-01-13	16.020	16.270	15.760	15.820	15.820	15,421,382
2025-01-10	16.410	16.460	16.110	16.110	16.110	8,961,178
2025-01-09	16.590	16.590	15.980	16.310	16.310	14,947,183
2025-01-08	16.810	16.880	16.320	16.640	16.640	12,562,878
2025-01-07	16.810	17.040	16.740	16.910	16.910	9,198,997
2025-01-06	16.900	17.110	16.760	16.900	16.900	11,125,434
2025-01-03	17.180	17.320	16.840	16.930	16.930	14,725,592
2025-01-02	17.580	17.790	17.030	17.180	17.180	19,794,410
2024-12-31	17.900	17.950	17.600	17.610	17.610	19,201,264
2024-12-30	17.700	18.010	17.590	17.920	17.920	26,783,423
2024-12-27	17.960	17.980	17.280	17.810	17.810	24,894,028
2024-12-26	17.660	17.950	17.570	17.870	17.870	16,339,828
2024-12-25	17.590	17.770	17.480	17.680	17.680	13,256,104
2024-12-24	17.530	17.650	17.380	17.590	17.590	11,060,461
2024-12-23	17.550	17.780	17.480	17.530	17.530	17,507,492
2024-12-20	17.820	17.840	17.410	17.520	17.520	17,916,143
2024-12-19	17.740	18.050	17.520	17.820	17.820	21,545,598
2024-12-18	17.790	17.970	17.590	17.890	17.890	22,203,102
2024-12-17	17.210	17.920	17.210	17.700	17.700	37,616,159
2024-12-16	17.210	17.370	17.040	17.210	17.210	17,983,116
2024-12-13	17.250	17.480	17.110	17.230	17.230	19,036,360
2024-12-12	17.330	17.410	17.220	17.350	17.350	15,199,347
2024-12-11	17.200	17.500	17.150	17.330	17.330	14,578,309
2024-12-10	17.550	17.700	17.170	17.210	17.210	27,675,579
2024-12-09	16.950	17.400	16.880	17.240	17.240	33,981,220
2024-12-06	16.790	16.950	16.690	16.900	16.900	14,901,373
2024-12-05	17.030	17.190	16.710	16.790	16.790	22,359,831
2024-12-04	17.200	17.470	16.960	17.130	17.130	19,638,109
2024-12-03	17.230	17.540	17.070	17.290	17.290	27,359,336
2024-12-02	16.900	17.300	16.620	17.140	17.140	36,168,608
2024-11-29	16.780	17.150	16.780	16.920	16.920	24,161,485
2024-11-28	16.900	17.010	16.690	16.890	16.890	18,947,296
2024-11-27	16.800	16.990	16.610	16.960	16.960	19,023,513
2024-11-26	17.010	17.170	16.740	16.830	16.830	20,703,449
2024-11-25	16.410	17.360	16.410	17.170	17.170	57,264,393
2024-11-22	16.780	16.790	16.290	16.310	16.310	19,935,512
2024-11-21	16.830	17.200	16.640	16.690	16.690	28,381,302
2024-11-20	16.820	17.060	16.690	16.900	16.900	24,638,966
2024-11-19	17.030	17.240	16.650	16.930	16.930	40,035,841
2024-11-18	17.230	17.940	17.230	17.310	17.310	49,114,373
2024-11-15	16.750	17.090	16.650	16.920	16.920	34,690,842
2024-11-14	17.720	17.770	16.770	16.840	16.840	55,693,099
2024-11-13	17.000	18.140	17.000	18.020	18.020	77,651,766
2024-11-12	16.710	17.480	16.710	17.120	17.120	56,592,377
2024-11-11	16.500	16.700	16.290	16.700	16.700	32,990,068
2024-11-08	16.340	16.640	16.210	16.580	16.580	42,832,969
2024-11-07	15.700	16.200	15.680	16.200	16.200	38,803,971
2024-11-06	15.730	15.810	15.510	15.570	15.570	28,573,822
2024-11-05	15.320	15.810	15.170	15.740	15.740	38,041,497
2024-11-04	15.190	15.430	15.170	15.320	15.320	26,512,722
2024-11-01	15.010	15.280	14.960	15.200	15.200	25,864,867
2024-10-31	15.480	15.520	15.010	15.100	15.100	32,522,134
2024-10-30	15.780	15.840	15.460	15.500	15.500	24,448,484
2024-10-29	16.110	16.170	15.820	15.880	15.880	19,811,571
2024-10-28	16.020	16.150	15.880	16.110	16.110	20,490,986

← NewerPage 8 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.