HUAYU Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	16.090	16.200	15.930	16.040	16.040	18,514,334
2024-10-24	16.200	16.250	15.970	16.090	16.090	14,432,426
2024-10-23	16.080	16.340	16.030	16.190	16.190	20,109,277
2024-10-22	15.900	16.200	15.800	16.090	16.090	19,069,651
2024-10-21	16.270	16.340	15.790	15.900	15.900	27,960,385
2024-10-18	16.070	16.490	15.970	16.270	16.270	24,055,177
2024-10-17	16.680	16.880	16.070	16.080	16.080	19,482,368
2024-10-16	16.530	16.750	16.380	16.670	16.670	14,317,102
2024-10-15	17.010	17.200	16.670	16.680	16.680	17,179,931
2024-10-14	16.900	17.180	16.750	17.150	17.150	21,034,890
2024-10-11	17.290	17.390	16.700	16.860	16.860	20,015,761
2024-10-10	17.320	17.740	16.970	17.290	17.290	25,530,850
2024-10-09	18.200	18.200	17.210	17.320	17.320	33,217,881
2024-10-08	19.700	19.700	17.850	18.390	18.390	52,258,831
2024-09-30	17.220	18.080	17.080	17.930	17.930	43,641,653
2024-09-27	16.640	16.850	16.550	16.790	16.790	11,178,811
2024-09-26	15.790	16.300	15.750	16.300	16.300	16,231,036
2024-09-25	15.930	16.350	15.800	15.840	15.840	18,111,398
2024-09-24	15.970	15.990	15.690	15.810	15.810	20,439,869
2024-09-23	15.990	16.150	15.790	15.860	15.860	11,978,346
2024-09-20	16.080	16.170	15.860	15.970	15.970	13,824,365
2024-09-19	16.010	16.160	15.940	16.050	16.050	13,645,715
2024-09-18	15.490	15.980	15.450	15.970	15.970	13,942,898
2024-09-13	15.590	15.650	15.440	15.590	15.590	10,488,631
2024-09-12	15.710	15.750	15.510	15.560	15.560	12,638,855
2024-09-11	15.580	15.920	15.550	15.700	15.700	14,824,156
2024-09-10	15.430	15.650	15.280	15.630	15.630	21,251,807
2024-09-09	15.470	15.620	15.350	15.460	15.460	16,966,265
2024-09-06	15.420	15.630	15.410	15.470	15.470	10,929,687
2024-09-05	15.230	15.510	15.230	15.460	15.460	13,904,623
2024-09-04	15.240	15.440	15.170	15.300	15.300	13,954,073
2024-09-03	14.840	15.280	14.820	15.240	15.240	15,088,881
2024-09-02	14.730	15.000	14.660	14.850	14.850	15,371,487
2024-08-30	14.580	14.850	14.520	14.750	14.750	16,607,174
2024-08-29	14.200	14.770	14.160	14.610	14.610	31,429,651
2024-08-28	13.760	13.800	13.510	13.600	13.600	7,572,482
2024-08-27	13.570	13.800	13.520	13.760	13.760	8,200,479
2024-08-26	13.590	13.640	13.430	13.610	13.610	7,977,809
2024-08-23	13.290	13.610	13.260	13.590	13.590	10,488,032
2024-08-22	13.400	13.500	13.170	13.300	13.300	12,984,174
2024-08-21	13.620	13.650	13.390	13.400	13.400	11,367,534
2024-08-20	14.120	14.140	13.580	13.660	13.660	17,847,901
2024-08-19	14.070	14.330	14.060	14.070	14.070	10,739,968
2024-08-16	14.430	14.480	14.040	14.110	14.110	13,073,766
2024-08-15	14.350	14.480	14.250	14.450	14.450	10,176,412
2024-08-14	14.520	14.600	14.300	14.320	14.320	9,299,441
2024-08-13	14.820	14.820	14.390	14.570	14.570	11,264,361
2024-08-12	14.820	14.900	14.660	14.720	14.720	10,214,800
2024-08-09	14.980	15.060	14.920	14.950	14.950	6,038,152
2024-08-08	14.900	15.040	14.830	14.980	14.980	8,185,377
2024-08-07	15.010	15.100	14.920	14.950	14.950	6,850,382
2024-08-06	15.280	15.300	14.880	15.010	15.010	11,687,900
2024-08-05	15.210	15.450	15.160	15.160	15.160	9,605,329
2024-08-02	15.190	15.350	15.160	15.300	15.300	7,293,112
2024-08-01	15.580	15.640	15.220	15.280	15.280	14,280,944
2024-07-31	15.080	15.610	15.060	15.590	15.590	12,932,805
2024-07-30	15.310	15.310	14.980	15.110	15.110	11,067,393
2024-07-29	15.500	15.500	15.290	15.310	15.310	7,385,411
2024-07-26	15.490	15.650	15.300	15.370	15.370	8,520,511
2024-07-25	15.300	15.540	15.230	15.480	15.480	7,539,683

← NewerPage 9 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.