Huada Automotive Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	21.770	21.920	21.550	21.740	21.394	1,765,968
2023-02-01	21.530	21.960	21.430	21.770	21.424	2,617,132
2023-01-31	21.710	21.860	21.350	21.530	21.187	2,179,054
2023-01-30	21.710	22.380	21.190	21.710	21.365	5,090,859
2023-01-20	21.000	21.260	20.880	21.060	20.725	3,713,558
2023-01-19	20.900	21.390	20.290	21.000	20.666	8,379,656
2023-01-18	19.600	20.900	19.260	20.520	20.193	6,692,879
2023-01-17	19.700	19.850	19.400	19.700	19.387	2,743,196
2023-01-16	19.750	20.140	19.330	19.700	19.387	2,703,205
2023-01-13	20.140	20.260	19.750	19.940	19.623	1,555,840
2023-01-12	19.600	20.180	19.520	20.140	19.820	5,507,490
2023-01-11	19.850	20.080	19.590	19.640	19.327	3,350,777
2023-01-10	20.050	20.100	19.750	19.910	19.593	2,925,922
2023-01-09	20.000	20.500	19.820	20.050	19.731	4,915,878
2023-01-06	19.550	20.150	19.510	20.100	19.780	4,234,257
2023-01-05	19.760	19.790	19.450	19.550	19.239	1,930,073
2023-01-04	18.990	19.800	18.810	19.640	19.327	4,961,844
2023-01-03	18.200	19.010	18.180	18.990	18.688	1,753,340
2022-12-30	18.010	18.360	17.930	18.080	17.792	447,000
2022-12-29	18.080	18.300	17.900	18.000	17.714	471,000
2022-12-28	18.460	18.460	18.150	18.160	17.871	536,900
2022-12-27	18.360	18.700	18.000	18.570	18.275	1,590,982
2022-12-26	17.790	18.360	17.480	18.340	18.048	2,667,172
2022-12-23	17.790	18.010	17.300	17.970	17.684	3,378,917
2022-12-22	18.100	18.290	17.340	17.920	17.635	2,688,574
2022-12-21	18.470	18.730	18.000	18.180	17.891	1,651,718
2022-12-20	17.990	18.590	17.820	18.570	18.275	2,350,815
2022-12-19	17.520	18.850	17.520	18.100	17.812	4,081,778
2022-12-16	18.600	18.650	17.390	17.410	17.133	2,815,076
2022-12-15	18.660	18.820	18.480	18.740	18.442	1,443,663
2022-12-14	19.080	19.290	18.670	18.750	18.452	1,420,951
2022-12-13	19.500	19.660	19.020	19.170	18.865	2,440,553
2022-12-12	19.580	19.860	19.130	19.610	19.298	1,457,341
2022-12-09	19.980	20.200	19.550	19.580	19.268	1,654,178
2022-12-08	19.940	20.100	19.520	19.970	19.652	2,167,311
2022-12-07	19.690	20.230	19.530	19.980	19.662	2,877,271
2022-12-06	19.740	19.880	19.250	19.660	19.347	1,735,720
2022-12-05	19.350	19.890	19.080	19.700	19.387	4,820,919
2022-12-02	19.400	19.470	19.170	19.260	18.954	1,013,140
2022-12-01	19.720	19.870	19.250	19.400	19.091	1,166,422
2022-11-30	19.450	19.690	19.050	19.490	19.180	1,822,722
2022-11-29	19.380	19.510	19.070	19.310	19.003	1,252,226
2022-11-28	19.200	19.470	19.010	19.380	19.072	1,288,350
2022-11-25	19.560	19.860	19.300	19.350	19.042	2,282,802
2022-11-24	19.160	19.940	19.100	19.440	19.131	2,570,518
2022-11-23	19.130	19.300	18.910	19.170	18.865	1,602,949
2022-11-22	19.320	19.370	18.930	19.200	18.894	2,256,482
2022-11-21	18.910	19.370	18.710	19.240	18.934	2,353,654
2022-11-18	19.080	19.360	18.980	19.030	18.727	1,946,562
2022-11-17	18.920	19.160	18.530	19.060	18.757	1,940,738
2022-11-16	19.650	19.650	18.730	18.790	18.491	2,818,354
2022-11-15	18.510	19.690	18.300	19.470	19.160	4,914,431
2022-11-14	18.440	18.700	18.350	18.520	18.225	1,165,353
2022-11-11	18.710	18.840	18.270	18.400	18.107	1,132,692
2022-11-10	18.700	18.800	18.380	18.470	18.176	1,111,800
2022-11-09	18.770	18.950	18.520	18.870	18.570	720,984
2022-11-08	18.840	18.990	18.650	18.800	18.501	1,138,920
2022-11-07	19.030	19.050	18.570	18.840	18.540	2,350,875
2022-11-04	18.760	19.090	18.760	19.050	18.747	2,369,864
2022-11-03	18.730	19.190	18.680	18.850	18.550	1,969,044

← NewerPage 16 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.