Huada Automotive Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	17.800	17.880	17.300	17.630	17.630	5,877,067
2023-10-26	16.200	17.900	15.920	17.800	17.800	9,818,843
2023-10-25	16.120	16.550	15.950	16.350	16.350	3,159,300
2023-10-24	15.940	16.110	15.600	16.030	16.030	2,060,280
2023-10-23	16.420	16.420	15.400	16.000	16.000	3,063,125
2023-10-20	16.850	16.940	16.300	16.500	16.500	1,997,943
2023-10-19	17.260	17.340	16.420	16.600	16.600	3,636,429
2023-10-18	17.300	17.580	17.120	17.400	17.400	2,242,803
2023-10-17	17.730	17.730	17.180	17.280	17.280	2,888,840
2023-10-16	16.910	18.160	16.910	17.790	17.790	6,619,335
2023-10-13	16.500	16.890	16.420	16.800	16.800	1,947,310
2023-10-12	16.570	16.680	16.330	16.580	16.580	1,772,793
2023-10-11	16.400	16.540	16.050	16.450	16.450	2,253,573
2023-10-10	16.240	16.380	16.050	16.270	16.270	1,920,984
2023-10-09	16.120	16.320	16.010	16.230	16.230	1,649,874
2023-09-28	16.030	16.250	16.000	16.100	16.100	1,230,400
2023-09-27	15.980	16.110	15.910	16.000	16.000	1,353,754
2023-09-26	16.180	16.250	15.930	16.110	16.110	1,205,161
2023-09-25	16.050	16.220	16.000	16.180	16.180	1,582,885
2023-09-22	15.850	16.240	15.710	16.240	16.240	2,863,768
2023-09-21	15.870	15.970	15.670	15.790	15.790	2,280,081
2023-09-20	16.080	16.190	15.870	15.870	15.870	1,909,785
2023-09-19	16.090	16.160	15.720	16.090	16.090	3,413,643
2023-09-18	16.680	16.950	16.180	16.280	16.280	5,361,706
2023-09-15	16.300	16.310	16.010	16.140	16.140	1,746,947
2023-09-14	16.260	16.430	15.990	16.240	16.240	3,142,857
2023-09-13	16.130	16.420	16.050	16.230	16.230	3,458,438
2023-09-12	15.820	16.350	15.500	16.190	16.190	3,515,905
2023-09-11	14.920	15.750	14.830	15.750	15.750	3,472,065
2023-09-08	14.720	15.190	14.500	14.900	14.900	2,315,107
2023-09-07	14.990	15.060	14.710	14.730	14.730	1,714,175
2023-09-06	14.890	15.170	14.860	15.140	15.140	1,472,944
2023-09-05	15.180	15.180	14.940	14.990	14.990	1,971,676
2023-09-04	15.430	15.570	14.700	15.180	15.180	4,136,899
2023-09-01	16.030	16.030	15.410	15.460	15.460	2,655,500
2023-08-31	16.410	16.540	15.900	15.930	15.930	2,249,712
2023-08-30	16.410	16.740	16.410	16.610	16.610	1,576,707
2023-08-29	15.750	16.480	15.670	16.410	16.410	2,334,292
2023-08-28	16.000	16.210	15.720	15.760	15.760	3,103,389
2023-08-25	15.500	15.880	15.280	15.290	15.290	2,481,937
2023-08-24	15.730	16.130	15.700	15.710	15.710	1,490,200
2023-08-23	16.280	16.280	15.800	15.810	15.810	1,533,428
2023-08-22	16.460	16.630	15.900	16.210	16.210	2,378,831
2023-08-21	16.630	16.990	16.330	16.420	16.420	1,484,753
2023-08-18	16.540	16.910	16.410	16.790	16.790	2,504,629
2023-08-17	16.520	16.680	16.300	16.540	16.540	2,162,195
2023-08-16	16.820	16.900	16.490	16.510	16.510	1,337,840
2023-08-15	16.910	17.110	16.820	16.900	16.900	891,331
2023-08-14	17.070	17.170	16.760	17.000	17.000	1,768,984
2023-08-11	17.100	17.260	17.000	17.070	17.070	1,899,773
2023-08-10	17.280	17.280	17.050	17.190	17.190	1,109,589
2023-08-09	17.230	17.360	17.050	17.150	17.150	1,548,005
2023-08-08	17.420	17.510	17.310	17.330	17.330	1,612,382
2023-08-07	17.430	17.730	17.320	17.390	17.390	2,617,120
2023-08-04	17.410	17.840	17.400	17.610	17.610	3,064,273
2023-08-03	17.410	17.570	17.320	17.490	17.490	1,625,900
2023-08-02	17.380	17.740	17.290	17.510	17.510	3,165,078
2023-08-01	17.560	17.570	17.250	17.420	17.420	2,149,601
2023-07-31	17.670	18.150	17.500	17.540	17.540	3,112,023
2023-07-28	17.350	17.710	17.280	17.610	17.610	1,863,840

← NewerPage 13 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.