Huada Automotive Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	20.910	20.910	19.430	19.440	19.131	6,549,221
2023-04-27	20.710	21.090	20.090	21.060	20.725	5,487,782
2023-04-26	20.360	21.070	20.150	20.880	20.548	2,884,101
2023-04-25	20.530	20.800	20.090	20.390	20.066	2,110,739
2023-04-24	20.310	20.820	20.160	20.470	20.144	1,377,628
2023-04-21	20.710	20.880	20.200	20.460	20.134	1,779,500
2023-04-20	21.010	21.450	20.170	20.690	20.361	3,522,679
2023-04-19	20.740	21.270	20.470	21.080	20.745	3,041,820
2023-04-18	20.910	20.910	20.500	20.700	20.371	2,411,220
2023-04-17	20.190	21.050	20.070	20.910	20.577	5,939,900
2023-04-14	20.030	20.030	19.660	19.810	19.495	1,221,444
2023-04-13	20.030	20.370	19.750	19.860	19.544	2,138,794
2023-04-12	19.390	20.060	19.260	20.030	19.711	1,678,891
2023-04-11	19.550	19.730	19.300	19.450	19.141	2,049,652
2023-04-10	19.800	19.980	19.520	19.550	19.239	1,894,921
2023-04-07	19.860	20.180	19.730	19.930	19.613	1,623,359
2023-04-06	20.210	20.270	19.680	19.850	19.534	2,166,295
2023-04-04	20.400	20.570	20.000	20.210	19.888	2,878,755
2023-04-03	19.650	20.670	19.340	20.420	20.095	4,161,519
2023-03-31	19.900	20.040	19.200	19.610	19.298	3,181,008
2023-03-30	20.170	20.180	19.720	19.850	19.534	2,458,540
2023-03-29	19.770	20.150	19.700	20.110	19.790	2,009,563
2023-03-28	19.830	20.080	19.740	19.840	19.524	1,697,969
2023-03-27	19.670	20.080	19.300	19.930	19.613	2,473,446
2023-03-24	19.600	19.950	19.420	19.650	19.337	2,399,220
2023-03-23	19.420	19.800	19.260	19.590	19.278	2,035,613
2023-03-22	19.710	20.120	19.310	19.500	19.190	2,584,680
2023-03-21	19.080	19.710	18.830	19.710	19.396	2,328,821
2023-03-20	19.180	19.280	18.680	19.100	18.796	2,011,981
2023-03-17	19.500	19.590	18.750	19.100	18.796	2,694,562
2023-03-16	19.680	19.740	19.100	19.280	18.973	1,554,179
2023-03-15	19.540	19.930	19.420	19.550	19.239	1,517,296
2023-03-14	19.640	19.760	19.000	19.420	19.111	1,989,131
2023-03-13	20.230	20.320	19.530	19.560	19.249	2,729,903
2023-03-10	20.210	20.500	19.810	20.290	19.967	3,376,811
2023-03-09	20.480	20.590	20.280	20.450	20.125	1,698,640
2023-03-08	20.200	20.530	20.120	20.470	20.144	1,724,402
2023-03-07	20.520	20.620	20.160	20.360	20.036	3,552,370
2023-03-06	20.610	20.650	20.320	20.450	20.125	1,802,912
2023-03-03	20.750	20.830	20.430	20.610	20.282	2,151,338
2023-03-02	21.250	21.250	20.310	20.600	20.272	3,149,977
2023-03-01	21.000	21.280	20.820	21.100	20.764	2,229,071
2023-02-28	21.070	21.180	20.810	20.980	20.646	1,145,106
2023-02-27	20.830	21.490	20.820	21.070	20.735	2,103,376
2023-02-24	20.920	21.280	20.820	20.930	20.597	1,825,610
2023-02-23	20.900	21.170	20.800	20.920	20.587	1,679,195
2023-02-22	20.880	21.200	20.650	20.900	20.567	1,298,593
2023-02-21	21.160	21.270	20.710	20.900	20.567	2,455,077
2023-02-20	21.330	21.490	20.730	20.950	20.617	3,422,015
2023-02-17	21.320	21.680	21.250	21.360	21.020	2,292,425
2023-02-16	22.130	22.320	20.000	21.410	21.069	4,414,496
2023-02-15	22.230	22.330	21.950	22.130	21.778	2,624,197
2023-02-14	22.270	22.460	22.070	22.150	21.798	1,854,593
2023-02-13	22.550	22.550	21.800	22.280	21.925	2,632,378
2023-02-10	22.270	22.690	22.140	22.260	21.906	4,201,121
2023-02-09	22.300	22.700	22.190	22.250	21.896	2,850,559
2023-02-08	22.500	22.850	22.330	22.470	22.112	2,201,723
2023-02-07	22.380	22.600	22.120	22.510	22.152	2,386,518
2023-02-06	22.050	22.720	22.010	22.480	22.122	5,239,234
2023-02-03	21.700	22.220	21.500	22.180	21.827	5,281,103

← NewerPage 15 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.