Huada Automotive Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	17.350	17.710	17.280	17.610	17.610	1,863,840
2023-07-27	17.790	17.850	17.410	17.530	17.530	2,066,235
2023-07-26	18.000	18.070	17.510	17.580	17.580	2,160,789
2023-07-25	17.900	18.180	17.740	18.020	18.020	2,038,268
2023-07-24	17.620	17.950	17.420	17.670	17.670	2,718,022
2023-07-21	18.130	18.300	17.490	17.550	17.550	3,618,737
2023-07-20	18.500	18.740	18.110	18.210	18.210	2,347,283
2023-07-19	18.680	18.680	18.440	18.530	18.530	1,369,793
2023-07-18	18.570	18.850	18.380	18.700	18.700	2,021,100
2023-07-17	18.620	18.830	18.310	18.580	18.580	2,391,687
2023-07-14	19.210	19.250	18.690	18.800	18.800	3,331,089
2023-07-13	19.390	19.390	18.950	19.190	19.190	2,688,922
2023-07-12	19.710	19.710	19.240	19.300	19.300	2,542,327
2023-07-11	19.250	19.700	19.010	19.640	19.640	4,872,433
2023-07-10	19.630	19.630	19.050	19.160	19.160	2,748,503
2023-07-07	19.730	19.930	19.400	19.630	19.630	3,022,065
2023-07-06	19.990	20.030	19.530	19.630	19.630	2,677,953
2023-07-05	20.030	20.080	19.780	19.890	19.890	3,815,381
2023-07-04	19.430	20.030	19.190	20.020	20.020	5,976,807
2023-07-03	19.070	19.430	19.070	19.300	19.300	1,936,349
2023-06-30	19.100	19.360	18.890	19.060	19.060	3,395,123
2023-06-29	19.140	19.300	19.000	19.010	19.010	1,843,621
2023-06-28	19.170	19.300	18.880	19.130	19.130	2,783,348
2023-06-27	19.180	19.280	18.930	19.170	19.170	1,359,767
2023-06-26	19.460	19.530	19.000	19.150	19.150	2,175,912
2023-06-21	19.490	19.740	19.320	19.500	19.500	1,858,125
2023-06-20	19.500	19.610	19.280	19.500	19.500	1,946,404
2023-06-19	19.440	19.800	19.290	19.410	19.410	1,802,678
2023-06-16	19.150	19.450	19.040	19.440	19.440	1,933,011
2023-06-15	18.860	19.300	18.760	19.150	19.150	2,526,056
2023-06-14	19.080	19.080	18.750	18.860	18.860	2,149,863
2023-06-13	19.100	19.260	18.760	18.960	18.960	1,891,282
2023-06-12	18.360	19.100	18.290	18.960	18.960	3,100,241
2023-06-09	18.350	18.680	18.130	18.580	18.580	3,014,468
2023-06-08	18.760	19.080	17.890	18.850	18.550	3,729,866
2023-06-07	19.010	19.470	18.620	18.850	18.550	2,555,731
2023-06-06	19.490	19.590	19.110	19.340	19.032	2,241,794
2023-06-05	19.160	19.750	19.160	19.590	19.278	3,100,140
2023-06-02	19.110	19.240	18.900	19.160	18.855	1,859,819
2023-06-01	19.160	19.450	18.910	19.110	18.806	1,760,574
2023-05-31	19.440	19.440	19.060	19.160	18.855	1,788,756
2023-05-30	19.540	19.730	19.270	19.440	19.131	1,514,523
2023-05-29	19.680	19.950	19.380	19.510	19.200	1,025,878
2023-05-26	19.600	20.080	19.350	19.800	19.485	1,331,709
2023-05-25	19.490	19.650	19.230	19.600	19.288	1,000,088
2023-05-24	19.520	19.690	19.430	19.560	19.249	974,140
2023-05-23	19.600	19.800	19.520	19.550	19.239	903,562
2023-05-22	19.450	19.700	19.200	19.620	19.308	1,399,549
2023-05-19	19.310	19.680	19.110	19.360	19.052	2,303,491
2023-05-18	19.520	19.700	19.100	19.270	18.963	1,642,902
2023-05-17	18.890	19.790	18.890	19.540	19.229	2,598,753
2023-05-16	19.300	19.300	18.910	19.030	18.727	832,500
2023-05-15	19.090	19.500	19.040	19.250	18.944	1,181,321
2023-05-12	19.640	19.980	19.080	19.210	18.904	2,071,858
2023-05-11	19.180	19.750	19.050	19.630	19.318	2,060,918
2023-05-10	18.780	19.240	18.400	19.210	18.904	1,955,567
2023-05-09	19.080	19.480	18.850	18.880	18.580	1,991,700
2023-05-08	19.090	19.700	18.830	19.080	18.776	2,415,371
2023-05-05	19.780	19.780	18.950	19.100	18.796	2,623,981
2023-05-04	19.500	20.020	19.410	19.800	19.485	4,285,133

← NewerPage 14 of 21 · 1,217 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.