Huada Automotive Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	18.680	18.870	18.450	18.730	18.432	2,720,628
2022-11-01	19.360	19.440	18.340	18.590	18.294	4,904,570
2022-10-31	19.330	19.560	19.100	19.360	19.052	1,809,329
2022-10-28	19.500	19.500	18.910	19.180	18.875	1,809,331
2022-10-27	19.470	19.650	19.300	19.420	19.111	1,768,978
2022-10-26	19.360	19.530	19.060	19.490	19.180	1,468,082
2022-10-25	18.710	19.460	18.650	19.440	19.131	2,716,657
2022-10-24	18.130	19.220	18.120	19.000	18.698	2,918,131
2022-10-21	19.030	19.180	17.830	18.190	17.901	2,603,623
2022-10-20	18.650	19.080	18.350	19.000	18.698	1,787,271
2022-10-19	18.160	18.850	18.160	18.620	18.324	2,033,640
2022-10-18	18.020	18.490	17.950	18.320	18.028	1,499,607
2022-10-17	18.080	18.120	17.690	18.080	17.792	1,224,958
2022-10-14	18.330	18.330	17.870	18.080	17.792	1,439,363
2022-10-13	18.290	18.390	17.860	18.030	17.743	1,571,119
2022-10-12	18.210	18.400	17.750	18.340	18.048	2,253,144
2022-10-11	17.900	18.990	17.610	18.300	18.009	4,214,524
2022-10-10	15.900	17.570	15.900	17.570	17.290	3,927,363
2022-09-30	16.510	16.530	15.600	15.970	15.716	1,860,477
2022-09-29	16.070	16.430	15.790	16.390	16.129	1,579,034
2022-09-28	16.520	16.520	15.790	16.070	15.814	1,975,042
2022-09-27	16.420	16.680	16.240	16.520	16.257	831,579
2022-09-26	16.350	16.790	15.900	16.420	16.159	1,302,882
2022-09-23	16.770	16.880	16.210	16.500	16.237	829,402
2022-09-22	16.870	17.180	16.750	16.770	16.503	863,021
2022-09-21	16.900	17.090	16.700	17.040	16.769	757,313
2022-09-20	16.900	17.250	16.880	17.040	16.769	673,605
2022-09-19	17.090	17.330	16.850	16.900	16.631	928,607
2022-09-16	17.120	17.490	16.700	17.180	16.907	1,656,938
2022-09-15	17.540	17.670	16.640	17.090	16.818	2,717,041
2022-09-14	17.790	17.860	17.470	17.570	17.290	1,018,644
2022-09-13	18.060	18.180	17.820	17.910	17.625	1,034,355
2022-09-09	17.820	18.060	17.670	17.980	17.694	991,258
2022-09-08	18.310	18.500	17.750	17.890	17.605	1,280,137
2022-09-07	17.700	18.400	17.570	18.160	17.871	1,871,000
2022-09-06	17.850	18.060	17.570	17.750	17.468	2,425,233
2022-09-05	17.900	18.580	17.590	17.840	17.556	2,590,461
2022-09-02	17.780	18.180	17.690	17.890	17.605	1,325,630
2022-09-01	18.800	18.810	17.550	17.760	17.477	3,261,501
2022-08-31	20.670	20.670	18.630	18.740	18.442	5,803,366
2022-08-30	21.000	21.030	20.470	20.700	20.371	1,771,917
2022-08-29	20.690	21.220	20.450	20.930	20.597	2,084,452
2022-08-26	20.890	20.900	20.250	20.880	20.548	2,073,393
2022-08-25	21.310	21.750	20.380	20.900	20.567	5,408,734
2022-08-24	22.320	22.440	21.060	21.690	21.345	6,253,605
2022-08-23	21.150	22.400	21.150	22.370	22.014	8,055,051
2022-08-22	20.740	21.550	20.510	21.400	21.059	7,136,982
2022-08-19	20.500	20.820	20.250	20.600	20.272	7,443,150
2022-08-18	20.650	21.210	20.040	20.400	20.075	13,743,273
2022-08-17	19.450	20.470	19.300	20.380	20.056	12,099,200
2022-08-16	19.190	19.990	19.190	19.400	19.091	3,420,152
2022-08-15	18.790	19.180	18.500	19.170	18.865	1,788,787
2022-08-12	19.200	19.250	18.730	18.790	18.491	2,326,118
2022-08-11	19.280	19.380	19.010	19.200	18.894	2,517,650
2022-08-10	19.620	19.660	19.090	19.270	18.963	2,801,206
2022-08-09	19.880	20.360	19.540	19.780	19.465	4,281,787
2022-08-08	19.320	20.060	18.760	19.880	19.564	5,412,737
2022-08-05	19.200	19.500	18.880	19.040	18.737	3,724,144
2022-08-04	18.730	19.430	18.570	19.380	19.072	5,476,170
2022-08-03	18.580	19.190	18.520	18.730	18.432	6,392,900

← NewerPage 17 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.