Huada Automotive Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	25.840	27.220	25.160	26.700	26.700	9,149,765
2024-04-24	26.360	26.440	25.510	25.840	25.840	3,318,138
2024-04-23	26.000	26.480	25.810	26.120	26.120	4,400,070
2024-04-22	26.030	26.560	25.410	26.190	26.190	5,024,703
2024-04-19	25.810	26.720	25.810	26.300	26.300	5,648,122
2024-04-18	26.420	26.620	25.400	25.640	25.640	6,849,740
2024-04-17	25.810	27.240	25.790	26.410	26.410	9,180,081
2024-04-16	23.770	26.480	23.770	25.940	25.940	10,305,962
2024-04-15	28.570	28.990	25.040	25.610	25.610	15,760,639
2024-04-12	25.980	27.000	24.690	26.350	26.350	18,452,719
2024-04-11	23.800	24.930	22.970	24.930	24.930	14,636,256
2024-04-10	20.990	22.660	20.900	22.660	22.660	6,674,543
2024-04-09	21.040	21.230	20.520	20.600	20.600	2,199,092
2024-04-08	21.250	21.490	20.900	21.300	21.300	1,746,819
2024-04-03	21.800	21.810	21.220	21.310	21.310	1,751,393
2024-04-02	22.050	22.050	21.550	21.800	21.800	1,630,578
2024-04-01	21.800	22.080	21.580	21.900	21.900	1,700,208
2024-03-29	21.150	21.800	21.020	21.800	21.800	448,408
2024-03-28	21.470	21.750	20.610	21.370	21.370	2,808,910
2024-03-27	21.910	21.910	21.160	21.500	21.500	1,281,909
2024-03-26	22.010	22.300	21.400	21.850	21.850	1,898,738
2024-03-25	22.730	23.040	21.990	22.270	22.270	2,765,104
2024-03-22	22.590	23.200	22.590	22.950	22.950	2,891,056
2024-03-21	22.520	22.890	22.250	22.700	22.700	2,172,243
2024-03-20	22.560	22.750	22.260	22.510	22.510	2,814,685
2024-03-19	21.760	22.750	21.760	22.600	22.600	4,736,963
2024-03-18	22.090	22.490	21.740	21.770	21.770	2,831,801
2024-03-15	21.820	22.200	21.800	22.100	22.100	3,243,485
2024-03-14	21.900	22.180	21.770	21.970	21.970	2,004,900
2024-03-13	21.970	22.060	21.630	21.970	21.970	1,185,100
2024-03-12	22.030	22.080	21.550	21.970	21.970	1,743,138
2024-03-11	21.150	22.240	21.150	21.950	21.950	3,042,476
2024-03-08	20.750	21.250	20.520	21.150	21.150	1,495,626
2024-03-07	21.100	21.180	20.500	20.780	20.780	1,215,540
2024-03-06	20.910	21.100	20.640	20.960	20.960	789,474
2024-03-05	21.100	21.190	20.800	20.950	20.950	1,490,012
2024-03-04	21.720	21.720	21.050	21.190	21.190	2,554,452
2024-03-01	22.050	22.100	21.560	21.800	21.800	1,834,714
2024-02-29	21.700	22.070	21.650	22.050	22.050	2,136,572
2024-02-28	22.000	22.270	21.620	21.990	21.990	4,583,884
2024-02-27	21.920	22.300	21.770	22.000	22.000	2,514,360
2024-02-26	21.700	22.060	21.500	21.920	21.920	2,657,330
2024-02-23	21.510	21.850	21.090	21.700	21.700	1,886,321
2024-02-22	21.000	21.730	21.000	21.510	21.510	1,607,109
2024-02-21	20.810	21.570	20.450	21.250	21.250	2,690,374
2024-02-20	20.000	21.180	19.730	20.850	20.850	2,377,294
2024-02-19	19.630	20.320	19.630	19.990	19.990	2,127,010
2024-02-08	18.190	20.000	17.730	20.000	20.000	4,145,600
2024-02-07	18.190	18.680	17.800	18.220	18.220	5,230,827
2024-02-06	17.600	18.530	17.000	18.280	18.280	5,201,313
2024-02-05	17.640	18.740	16.950	17.600	17.600	6,014,664
2024-02-02	19.870	20.170	17.970	17.970	17.970	2,752,700
2024-02-01	20.180	20.300	19.070	19.970	19.970	2,941,344
2024-01-31	21.030	21.190	19.620	20.300	20.300	4,019,209
2024-01-30	20.560	21.480	20.560	21.300	21.300	2,165,960
2024-01-29	21.400	21.730	21.060	21.370	21.370	1,921,940
2024-01-26	21.460	21.460	20.930	21.400	21.400	1,456,844
2024-01-25	21.490	21.780	21.180	21.480	21.480	1,834,509
2024-01-24	21.600	21.800	20.490	21.580	21.580	3,604,150
2024-01-23	21.780	22.350	21.300	21.330	21.330	1,855,531

← NewerPage 11 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.