Huada Automotive Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	19.130	19.200	18.480	18.600	18.304	3,765,292
2022-08-01	19.100	19.650	18.820	19.550	19.239	5,783,587
2022-07-29	19.070	19.250	18.800	19.140	18.835	3,391,805
2022-07-28	19.790	19.790	19.080	19.120	18.816	3,357,904
2022-07-27	19.020	19.500	18.710	19.370	19.062	5,482,045
2022-07-26	18.170	19.520	17.810	18.990	18.688	6,080,710
2022-07-25	18.780	18.880	17.940	18.120	17.832	3,389,200
2022-07-22	19.290	19.340	18.470	18.740	18.442	3,067,995
2022-07-21	19.280	19.610	19.020	19.390	19.081	3,371,100
2022-07-20	19.780	19.800	18.900	19.380	19.072	5,034,598
2022-07-19	18.590	19.970	18.590	19.780	19.465	6,104,624
2022-07-18	18.410	18.880	18.300	18.720	18.422	3,019,516
2022-07-15	18.000	18.790	17.930	18.320	18.028	2,589,425
2022-07-14	17.990	18.260	17.880	18.100	17.812	1,710,089
2022-07-13	18.110	18.360	17.860	18.020	17.733	1,576,168
2022-07-12	18.000	18.400	17.840	18.200	17.910	2,080,072
2022-07-11	18.330	18.340	17.870	18.140	17.851	2,246,913
2022-07-08	18.020	18.420	17.870	18.350	18.058	3,133,618
2022-07-07	17.530	17.950	17.320	17.870	17.586	2,708,857
2022-07-06	17.430	17.920	17.120	17.760	17.477	2,961,852
2022-07-05	18.290	18.350	17.400	17.700	17.418	4,838,012
2022-07-04	18.460	18.730	18.020	18.250	17.960	5,266,677
2022-07-01	19.550	19.640	18.550	18.570	18.275	6,633,305
2022-06-30	20.180	20.220	18.980	19.800	19.485	7,682,272
2022-06-29	20.020	20.590	19.450	20.530	20.203	9,626,826
2022-06-28	21.060	21.150	20.000	20.190	19.869	6,990,405
2022-06-27	21.200	21.390	20.710	21.130	20.794	9,578,851
2022-06-24	20.620	22.630	20.620	21.760	21.414	17,996,313
2022-06-23	19.400	20.880	18.910	20.570	20.243	10,137,752
2022-06-22	19.630	19.780	19.080	19.230	18.924	5,356,024
2022-06-21	20.300	21.400	18.960	19.250	18.944	11,453,774
2022-06-20	18.080	19.470	18.080	19.470	19.160	5,491,477
2022-06-17	17.410	17.880	17.300	17.700	17.418	1,775,167
2022-06-16	17.630	17.800	17.340	17.490	17.212	1,461,720
2022-06-15	18.180	18.480	17.430	17.690	17.409	3,961,400
2022-06-14	17.900	18.190	17.500	18.160	17.871	1,725,552
2022-06-13	18.790	18.800	17.800	18.080	17.792	2,970,221
2022-06-10	17.950	18.770	17.750	18.450	18.156	2,910,848
2022-06-09	18.400	18.500	17.890	17.950	17.664	2,336,338
2022-06-08	19.000	19.320	17.920	18.520	18.225	4,242,228
2022-06-07	18.260	19.990	18.000	19.270	18.963	6,526,898
2022-06-06	17.350	18.260	17.350	18.170	17.881	3,451,452
2022-06-02	16.580	17.400	16.350	17.350	17.074	2,489,807
2022-06-01	16.840	17.190	16.700	16.850	16.287	1,690,548
2022-05-31	16.780	16.960	16.680	16.850	16.287	1,336,716
2022-05-30	16.740	17.000	16.510	16.860	16.296	1,506,171
2022-05-27	16.800	16.970	16.600	16.740	16.180	1,726,206
2022-05-26	16.850	16.920	16.360	16.780	16.219	2,106,171
2022-05-25	16.790	17.090	16.510	16.850	16.287	1,903,068
2022-05-24	17.310	17.580	16.500	16.880	16.316	2,352,278
2022-05-23	16.890	17.650	16.890	17.310	16.731	2,260,883
2022-05-20	16.690	17.040	16.650	17.020	16.451	1,965,900
2022-05-19	16.680	16.850	16.530	16.750	16.190	2,472,440
2022-05-18	16.500	17.140	16.400	16.860	16.296	3,165,703
2022-05-17	16.400	16.700	16.250	16.480	15.929	2,507,735
2022-05-16	16.650	16.660	16.100	16.360	15.813	3,630,672
2022-05-13	15.780	16.680	15.780	16.570	16.016	4,829,783
2022-05-12	15.200	15.830	15.060	15.760	15.233	4,308,898
2022-05-11	15.250	15.550	15.100	15.230	14.721	2,811,523
2022-05-10	15.300	15.420	14.920	15.250	14.740	1,528,298

← NewerPage 18 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.