Huada Automotive Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	26.690	27.750	26.030	27.160	27.160	5,167,982
2024-07-23	29.530	29.600	26.580	26.630	26.630	6,502,632
2024-07-22	29.300	29.800	29.020	29.530	29.530	1,432,769
2024-07-19	29.410	29.790	29.120	29.300	29.300	1,371,590
2024-07-18	30.080	30.270	29.150	29.850	29.850	2,008,466
2024-07-17	31.010	31.240	30.080	30.080	30.080	2,889,550
2024-07-16	30.950	31.520	30.500	31.240	31.240	3,224,949
2024-07-15	31.200	31.520	30.760	30.920	30.920	1,957,766
2024-07-12	31.500	31.800	30.660	31.230	31.230	3,256,100
2024-07-11	30.950	31.960	30.440	31.600	31.600	4,535,116
2024-07-10	29.190	31.360	29.000	30.980	30.980	5,601,670
2024-07-09	28.480	29.390	28.450	29.300	29.300	2,345,723
2024-07-08	29.220	29.520	28.700	28.720	28.720	2,313,340
2024-07-05	28.810	28.810	28.810	28.810	28.810	0
2024-07-04	29.100	29.510	28.430	28.810	28.810	3,314,678
2024-07-03	29.000	29.690	28.760	29.270	29.270	2,524,162
2024-07-02	29.020	29.300	28.560	29.000	29.000	1,855,788
2024-07-01	28.770	29.170	28.290	29.000	29.000	1,836,061
2024-06-28	28.600	29.350	28.340	28.850	28.850	1,635,600
2024-06-27	29.100	29.490	28.690	28.750	28.750	1,626,600
2024-06-26	28.000	29.590	27.850	29.390	29.390	2,673,481
2024-06-25	28.400	28.680	28.210	28.380	28.380	1,722,500
2024-06-24	28.900	29.030	28.300	28.300	28.300	2,343,701
2024-06-21	28.950	29.530	28.800	29.000	29.000	1,707,600
2024-06-20	28.800	29.290	28.330	29.010	29.010	2,492,300
2024-06-19	29.250	29.700	28.900	29.190	29.190	3,866,611
2024-06-18	28.780	29.460	28.490	29.390	29.390	2,810,408
2024-06-17	28.710	29.320	28.600	28.830	28.830	2,578,317
2024-06-14	28.760	29.150	28.510	28.720	28.720	3,368,790
2024-06-13	29.060	29.120	28.700	28.990	28.990	1,704,784
2024-06-12	29.000	29.270	28.910	29.080	29.080	1,368,076
2024-06-11	28.980	29.280	28.530	29.090	29.090	1,690,652
2024-06-07	28.800	29.150	28.500	28.980	28.980	2,407,116
2024-06-06	29.000	29.100	28.290	28.980	28.980	3,178,310
2024-06-05	29.150	29.650	28.830	29.280	29.280	1,729,588
2024-06-04	29.150	29.540	29.000	29.410	29.410	2,135,569
2024-06-03	29.100	29.750	29.030	29.230	29.230	3,262,146
2024-05-31	28.900	29.550	28.800	29.250	29.250	2,258,550
2024-05-30	29.910	30.010	28.810	29.010	29.010	3,488,511
2024-05-29	28.400	29.690	28.400	29.600	29.600	2,686,980
2024-05-28	29.950	29.950	28.910	29.000	29.000	2,917,000
2024-05-27	29.600	29.630	29.130	29.600	29.600	2,261,380
2024-05-24	30.000	30.000	29.390	29.750	29.750	2,711,844
2024-05-23	29.970	30.300	29.500	29.950	29.950	3,377,856
2024-05-22	30.100	30.250	29.100	30.040	30.040	5,752,763
2024-05-21	29.500	30.400	29.300	30.100	30.100	4,120,214
2024-05-20	29.200	29.680	29.090	29.580	29.580	3,405,432
2024-05-17	28.770	29.120	28.430	29.090	29.090	2,483,833
2024-05-16	29.320	29.510	28.400	28.780	28.780	4,987,272
2024-05-15	29.800	30.080	29.250	29.320	29.320	2,702,581
2024-05-14	29.080	30.380	29.000	29.960	29.960	4,333,405
2024-05-13	28.910	29.530	28.570	29.100	29.100	3,093,944
2024-05-10	29.090	29.750	28.850	29.090	29.090	4,169,357
2024-05-09	28.900	29.900	28.750	29.760	29.760	4,629,692
2024-05-08	29.060	29.370	28.640	28.830	28.830	4,659,234
2024-05-07	29.320	29.610	28.820	29.390	29.390	5,591,869
2024-05-06	29.160	29.700	28.800	29.430	29.430	6,184,954
2024-04-30	28.110	29.680	28.100	29.170	29.170	5,931,672
2024-04-29	27.460	28.180	27.300	27.980	27.980	6,213,199
2024-04-26	26.550	27.950	26.550	27.360	27.360	7,295,944

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.3000 CNY
2022-06-02	0.3000 CNY
2021-06-09	0.6020 CNY
2020-06-11	0.3000 CNY
2019-06-14	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.