Huada Automotive Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	22.700	22.700	21.110	21.990	21.990	2,513,089
2024-01-19	22.450	22.660	22.000	22.500	22.500	1,594,820
2024-01-18	22.150	22.540	21.100	22.450	22.450	4,091,382
2024-01-17	23.200	23.360	22.110	22.410	22.410	3,847,729
2024-01-16	23.380	23.430	22.320	22.710	22.710	3,806,428
2024-01-15	23.890	23.920	23.190	23.460	23.460	2,762,817
2024-01-12	23.990	24.480	23.080	23.960	23.960	7,216,088
2024-01-11	24.280	24.770	24.040	24.300	24.300	5,332,017
2024-01-10	24.040	24.890	23.290	24.530	24.530	4,107,970
2024-01-09	23.970	24.890	23.570	24.610	24.610	5,384,715
2024-01-08	24.100	24.200	23.780	23.990	23.990	2,558,038
2024-01-05	24.350	24.400	23.700	24.180	24.180	4,148,973
2024-01-04	23.420	24.550	23.320	24.210	24.210	6,285,410
2024-01-03	23.000	23.500	22.900	23.290	23.290	4,292,076
2024-01-02	23.130	23.400	22.910	23.190	23.190	4,184,031
2023-12-29	22.150	23.520	22.120	23.380	23.380	7,912,626
2023-12-28	22.400	22.800	21.220	22.500	22.500	12,571,870
2023-12-27	21.000	22.680	20.230	22.550	22.550	11,894,041
2023-12-26	24.280	24.280	20.840	20.840	20.840	17,122,551
2023-12-25	23.160	23.160	23.160	23.160	23.160	0
2023-12-22	23.160	23.160	23.160	23.160	23.160	0
2023-12-21	23.160	23.160	23.160	23.160	23.160	0
2023-12-20	23.160	23.160	23.160	23.160	23.160	0
2023-12-19	23.160	23.160	23.160	23.160	23.160	0
2023-12-18	22.190	23.220	22.190	23.160	23.160	6,516,733
2023-12-15	22.530	22.760	22.000	22.190	22.190	3,778,311
2023-12-14	22.800	22.900	22.370	22.490	22.490	3,190,067
2023-12-13	23.000	23.380	22.740	22.800	22.800	3,955,366
2023-12-12	22.740	22.850	22.400	22.850	22.850	3,575,182
2023-12-11	22.600	23.250	22.330	22.760	22.760	6,310,739
2023-12-08	23.000	23.330	22.000	22.750	22.750	6,354,628
2023-12-07	22.700	23.330	22.300	23.200	23.200	4,759,039
2023-12-06	22.750	23.400	22.050	22.650	22.650	5,603,446
2023-12-05	23.590	23.600	22.500	22.750	22.750	6,064,337
2023-12-04	22.570	23.620	22.570	23.580	23.580	7,241,037
2023-12-01	21.570	22.990	21.450	22.690	22.690	8,730,086
2023-11-30	21.200	21.650	20.800	21.610	21.610	6,947,160
2023-11-29	20.310	21.300	20.310	21.100	21.100	6,746,344
2023-11-28	19.880	20.770	19.660	20.390	20.390	5,312,848
2023-11-27	19.110	19.950	19.080	19.840	19.840	4,354,806
2023-11-24	19.170	19.280	19.020	19.110	19.110	1,186,396
2023-11-23	19.010	19.200	18.770	19.190	19.190	2,554,599
2023-11-22	19.050	19.420	18.920	19.210	19.210	2,757,995
2023-11-21	19.270	19.370	19.120	19.170	19.170	1,641,989
2023-11-20	19.500	19.620	19.180	19.330	19.330	2,427,839
2023-11-17	19.060	19.690	19.060	19.450	19.450	2,828,523
2023-11-16	19.270	19.540	19.100	19.210	19.210	2,285,913
2023-11-15	19.400	19.500	19.010	19.250	19.250	2,507,600
2023-11-14	19.100	19.400	19.050	19.370	19.370	2,212,751
2023-11-13	18.960	19.410	18.900	19.190	19.190	3,090,843
2023-11-10	18.970	19.120	18.760	18.960	18.960	2,581,578
2023-11-09	19.460	19.490	18.800	19.050	19.050	4,910,842
2023-11-08	19.750	19.870	19.250	19.490	19.490	5,200,300
2023-11-07	19.710	20.050	19.540	19.720	19.720	4,808,101
2023-11-06	19.200	20.100	19.000	19.750	19.750	8,936,537
2023-11-03	18.330	19.500	18.330	19.200	19.200	9,956,084
2023-11-02	18.820	19.190	18.220	18.240	18.240	7,082,853
2023-11-01	17.500	19.050	17.340	18.870	18.870	10,227,385
2023-10-31	17.060	17.560	16.880	17.550	17.550	3,723,242
2023-10-30	17.380	17.450	16.780	17.070	17.070	5,626,575

← NewerPage 12 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.