Huada Automotive Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	15.300	15.560	15.150	15.380	14.866	3,081,152
2022-05-06	15.560	15.600	14.920	15.440	14.924	3,818,676
2022-05-05	16.990	16.990	15.260	15.720	15.194	4,180,533
2022-04-29	14.300	15.730	14.300	15.730	15.204	4,286,261
2022-04-28	14.600	14.960	13.970	14.300	13.822	4,121,700
2022-04-27	14.800	15.360	13.860	14.670	14.180	7,749,250
2022-04-26	17.180	17.180	15.150	15.180	14.672	5,425,000
2022-04-25	18.520	18.530	16.830	16.830	16.267	1,929,701
2022-04-22	19.010	19.150	18.420	18.700	18.075	2,487,235
2022-04-21	20.480	20.670	19.000	19.050	18.413	3,675,101
2022-04-20	21.200	21.200	20.340	20.470	19.786	3,404,342
2022-04-19	21.140	21.520	20.950	21.180	20.472	2,935,261
2022-04-18	21.200	21.670	20.880	21.180	20.472	2,576,677
2022-04-15	21.210	21.390	20.510	21.050	20.346	1,677,256
2022-04-14	20.890	21.550	20.730	21.220	20.511	2,662,608
2022-04-13	21.520	21.520	20.710	20.730	20.037	1,605,308
2022-04-12	21.280	21.790	21.260	21.370	20.656	1,555,748
2022-04-11	21.620	21.850	21.280	21.470	20.752	1,983,968
2022-04-08	21.500	21.990	21.340	21.450	20.733	2,892,557
2022-04-07	22.000	22.140	21.600	21.780	21.052	2,898,625
2022-04-06	21.920	22.360	21.670	22.250	21.506	3,315,801
2022-04-01	21.330	21.990	21.160	21.960	21.226	2,912,038
2022-03-31	21.500	21.900	21.180	21.380	20.665	3,255,800
2022-03-30	21.400	21.830	21.300	21.680	20.955	4,050,446
2022-03-29	21.300	21.990	21.200	21.540	20.820	2,798,284
2022-03-28	20.950	21.450	20.620	21.220	20.511	2,772,443
2022-03-25	21.100	21.440	20.970	21.200	20.491	3,300,034
2022-03-24	21.000	21.500	20.830	21.150	20.443	3,025,350
2022-03-23	20.800	21.220	20.710	21.100	20.395	3,863,886
2022-03-22	20.670	20.890	20.220	20.800	20.105	4,047,196
2022-03-21	20.250	21.500	19.820	20.430	19.747	5,307,147
2022-03-18	20.080	20.560	19.850	20.150	19.476	2,967,173
2022-03-17	19.800	20.240	19.600	19.920	19.254	3,064,972
2022-03-16	19.360	19.990	18.830	19.490	18.838	2,455,752
2022-03-15	20.170	20.270	19.200	19.250	18.606	2,426,021
2022-03-14	19.320	20.690	19.300	20.000	19.331	3,416,735
2022-03-11	19.430	19.710	19.070	19.520	18.867	1,604,629
2022-03-10	19.430	19.750	19.340	19.530	18.877	932,165
2022-03-09	19.820	20.000	18.330	19.190	18.548	2,461,842
2022-03-08	20.170	20.180	19.670	19.890	19.225	1,173,582
2022-03-07	20.170	20.630	19.970	20.170	19.496	1,598,245
2022-03-04	20.270	20.540	20.050	20.270	19.592	1,627,116
2022-03-03	20.720	20.720	20.250	20.370	19.689	1,398,325
2022-03-02	20.490	20.640	20.030	20.580	19.892	2,098,134
2022-03-01	20.450	20.680	20.400	20.510	19.824	2,089,954
2022-02-28	20.710	20.710	19.910	20.440	19.757	1,918,334
2022-02-25	19.980	20.630	19.930	20.260	19.583	2,216,488
2022-02-24	20.470	20.730	19.550	19.990	19.322	2,749,711
2022-02-23	20.590	20.660	20.300	20.370	19.689	1,162,543
2022-02-22	20.740	20.740	20.100	20.490	19.805	1,737,080
2022-02-21	21.290	21.300	20.530	20.720	20.027	1,661,948
2022-02-18	21.220	21.340	20.880	21.210	20.501	1,714,214
2022-02-17	20.500	21.300	20.140	21.220	20.511	3,369,944
2022-02-16	20.410	20.580	19.960	20.500	19.815	2,014,107
2022-02-15	19.890	20.610	19.610	20.330	19.650	1,964,441
2022-02-14	19.400	20.380	19.300	19.890	19.225	3,194,705
2022-02-11	19.590	19.760	19.370	19.460	18.809	1,175,508
2022-02-10	19.650	19.920	19.210	19.630	18.974	1,739,660
2022-02-09	19.590	19.870	19.050	19.650	18.993	1,114,671
2022-02-08	19.460	19.710	19.020	19.390	18.742	1,759,645

← NewerPage 19 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.