Huada Automotive Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	37.050	38.360	33.830	34.070	34.070	10,304,086
2026-07-16	38.180	38.950	36.300	37.210	37.210	8,986,231
2026-07-15	39.890	39.890	36.000	38.340	38.340	14,154,936
2026-07-14	38.200	40.380	38.180	39.920	39.920	10,491,963
2026-07-13	41.150	41.150	38.160	38.250	38.250	12,069,777
2026-07-10	42.410	43.370	41.150	41.150	41.150	8,880,347
2026-07-09	41.180	42.700	40.390	42.420	42.420	10,377,332
2026-07-08	44.000	44.050	40.800	41.180	41.180	13,937,438
2026-07-07	44.000	45.100	42.850	43.980	43.980	16,775,359
2026-07-06	44.250	45.880	42.820	44.230	44.230	13,919,782
2026-07-03	42.560	44.790	42.560	44.040	44.040	14,196,232
2026-07-02	43.000	44.660	41.500	42.520	42.520	14,323,531
2026-07-01	43.490	44.580	42.650	43.080	43.080	12,167,300
2026-06-30	41.650	43.710	41.060	43.500	43.500	14,916,367
2026-06-29	41.160	44.350	41.120	41.750	41.750	17,228,595
2026-06-26	41.710	43.500	40.930	40.960	40.960	14,161,429
2026-06-25	39.460	43.080	39.350	42.010	42.010	23,546,914
2026-06-24	39.980	40.390	38.900	39.450	39.190	14,168,636
2026-06-23	37.960	41.380	37.960	39.670	39.409	21,411,699
2026-06-22	39.650	39.650	37.900	38.100	37.849	25,008,643
2026-06-18	36.150	39.400	36.150	39.400	39.140	29,197,444
2026-06-17	37.290	37.400	35.800	35.820	35.820	9,917,881
2026-06-16	38.000	38.580	37.170	37.300	37.300	11,532,162
2026-06-15	38.890	39.980	37.900	38.440	38.440	17,112,152
2026-06-12	37.290	39.030	36.510	38.510	38.510	11,863,206
2026-06-11	37.000	37.990	36.500	37.430	37.430	8,478,284
2026-06-10	35.800	37.990	35.420	37.120	37.120	8,998,942
2026-06-09	38.000	38.200	36.500	36.550	36.550	8,627,490
2026-06-08	37.300	38.290	37.000	37.850	37.850	9,308,495
2026-06-05	37.800	38.850	35.500	38.460	38.460	12,720,643
2026-06-04	38.880	39.960	38.070	38.090	38.090	10,570,671
2026-06-03	38.780	39.780	37.910	39.100	39.100	12,622,883
2026-06-02	37.600	39.100	36.750	38.780	38.780	10,789,402
2026-06-01	38.400	38.600	36.670	37.600	37.600	12,681,296
2026-05-29	39.500	40.170	38.020	38.990	38.990	16,628,712
2026-05-28	36.400	40.040	36.050	38.940	38.940	18,953,850
2026-05-27	36.900	37.860	35.250	36.400	36.400	10,597,000
2026-05-26	37.580	37.630	36.410	36.900	36.900	9,281,130
2026-05-25	39.100	39.390	36.510	37.590	37.590	18,168,113
2026-05-22	39.450	40.180	38.790	39.100	39.100	19,576,988
2026-05-21	38.260	39.800	37.800	38.660	38.660	21,695,425
2026-05-20	37.200	39.000	36.700	38.290	38.290	18,088,697
2026-05-19	38.700	39.100	36.310	37.580	37.580	27,381,306
2026-05-18	34.350	37.840	33.980	37.840	37.840	26,610,003
2026-05-15	35.400	35.570	34.300	34.400	34.400	8,697,595
2026-05-14	35.900	36.490	34.750	35.450	35.450	12,500,087
2026-05-13	36.000	36.720	35.160	35.780	35.780	13,367,863
2026-05-12	34.320	35.970	33.600	35.700	35.700	17,510,574
2026-05-11	35.300	35.720	34.140	34.490	34.490	13,751,911
2026-05-08	33.580	35.390	33.050	34.920	34.920	14,301,805
2026-05-07	32.610	34.150	32.200	33.700	33.700	11,623,212
2026-05-06	32.000	33.270	32.000	32.600	32.600	14,263,140
2026-04-30	30.910	32.550	30.910	31.320	31.320	13,449,955
2026-04-29	32.350	33.050	31.560	32.560	32.560	15,063,219
2026-04-28	33.550	33.550	32.320	32.650	32.650	9,715,784
2026-04-27	35.020	35.670	33.780	33.800	33.800	10,914,941
2026-04-24	36.160	36.260	35.010	35.420	35.420	6,994,148
2026-04-23	36.600	37.600	36.210	36.340	36.340	7,414,303
2026-04-22	36.270	36.800	35.820	36.700	36.700	7,301,869
2026-04-21	36.950	37.300	36.200	36.480	36.480	9,842,831

← NewerPage 2 of 5 · 242 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.