Huada Automotive Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	19.090	19.770	18.820	19.550	18.896	2,142,300
2022-01-28	19.000	19.140	17.430	18.970	18.336	3,645,280
2022-01-27	19.150	20.200	18.890	18.950	18.316	3,918,210
2022-01-26	18.990	19.540	18.590	19.000	18.365	2,114,313
2022-01-25	20.250	20.250	18.880	18.990	18.355	2,912,621
2022-01-24	20.850	20.990	19.880	20.360	19.679	2,777,015
2022-01-21	20.760	21.180	20.110	20.850	20.153	3,010,325
2022-01-20	21.320	21.570	19.530	20.800	20.105	6,218,289
2022-01-19	20.330	21.120	20.160	20.840	20.143	5,066,365
2022-01-18	19.150	20.350	19.100	20.330	19.650	5,047,922
2022-01-17	19.750	19.840	19.300	19.300	18.655	1,702,745
2022-01-14	19.680	19.810	19.400	19.670	19.012	1,646,562
2022-01-13	19.870	19.880	19.590	19.590	18.935	1,131,625
2022-01-12	19.810	19.990	19.620	19.800	19.138	1,473,529
2022-01-11	19.870	19.890	19.650	19.800	19.138	2,506,117
2022-01-10	19.880	20.100	19.550	19.730	19.070	1,388,305
2022-01-07	20.090	20.210	19.870	20.000	19.331	1,990,258
2022-01-06	19.550	20.200	19.480	20.090	19.418	2,487,520
2022-01-05	20.130	20.270	19.010	19.560	18.906	3,601,821
2022-01-04	20.350	20.500	20.080	20.130	19.457	2,054,125
2021-12-31	21.300	21.300	20.210	20.280	19.602	3,144,911
2021-12-30	21.080	21.390	20.690	20.860	20.163	3,987,270
2021-12-29	20.500	21.230	20.290	21.020	20.317	4,774,681
2021-12-28	20.300	20.600	20.130	20.440	19.757	1,592,958
2021-12-27	20.480	20.520	20.000	20.350	19.670	1,915,127
2021-12-24	20.650	20.780	20.010	20.350	19.670	2,757,828
2021-12-23	20.270	20.850	20.130	20.650	19.960	2,675,340
2021-12-22	21.050	21.100	20.080	20.270	19.592	4,979,658
2021-12-21	19.990	21.600	19.930	21.090	20.385	7,138,470
2021-12-20	20.380	20.400	19.610	19.790	19.128	5,146,890
2021-12-17	20.680	20.760	20.010	20.360	19.679	5,657,058
2021-12-16	20.600	20.800	20.300	20.690	19.998	2,942,715
2021-12-15	21.550	21.780	20.380	20.640	19.950	7,460,585
2021-12-14	22.220	22.340	21.550	21.630	20.907	4,579,646
2021-12-13	23.200	23.220	22.110	22.310	21.564	6,512,669
2021-12-10	23.640	24.350	22.500	23.580	22.792	10,300,509
2021-12-09	22.440	23.490	22.030	23.490	22.705	7,681,996
2021-12-08	22.580	22.930	21.610	22.420	21.670	6,360,121
2021-12-07	24.000	24.460	21.740	22.450	21.699	15,314,172
2021-12-06	23.380	25.100	23.380	24.150	23.343	16,323,065
2021-12-03	23.060	23.920	22.000	23.330	22.550	11,898,211
2021-12-02	22.330	23.240	22.070	22.900	22.134	4,833,268
2021-12-01	22.650	22.900	22.060	22.570	21.815	3,803,811
2021-11-30	22.500	23.080	21.860	22.640	21.883	6,454,687
2021-11-29	22.300	22.550	21.110	22.090	21.351	5,649,199
2021-11-26	23.000	23.280	21.880	22.300	21.554	11,404,273
2021-11-25	22.080	23.500	21.660	23.300	22.521	14,513,370
2021-11-24	19.870	21.660	19.390	21.660	20.936	7,531,149
2021-11-23	19.800	20.200	19.650	19.690	19.032	3,637,941
2021-11-22	19.940	20.420	19.920	20.100	19.428	4,533,724
2021-11-19	20.660	20.660	19.060	19.800	19.138	6,680,291
2021-11-18	21.300	21.390	20.680	20.680	19.989	5,266,738
2021-11-17	20.840	21.550	20.340	21.390	20.675	7,713,522
2021-11-16	20.210	20.850	19.800	20.830	20.134	4,906,420
2021-11-15	19.790	20.790	19.790	20.320	19.641	4,228,016
2021-11-12	20.170	20.280	19.650	19.790	19.128	5,094,066
2021-11-11	20.270	20.800	19.900	20.300	19.621	4,574,733
2021-11-10	20.760	21.580	19.900	19.980	19.312	7,497,478
2021-11-09	20.750	20.880	20.310	20.530	19.844	3,160,604
2021-11-08	20.470	20.980	19.900	20.710	20.018	4,859,064

← NewerPage 20 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.