Huada Automotive Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	35.410	38.500	35.410	37.160	37.160	18,113,791
2026-04-17	34.480	35.630	34.120	35.370	35.370	12,896,331
2026-04-16	33.270	35.320	33.270	34.480	34.480	17,900,918
2026-04-15	33.290	33.500	32.500	32.610	32.610	10,716,981
2026-04-14	32.590	34.230	32.590	33.190	33.190	12,292,068
2026-04-13	34.070	34.150	33.170	33.320	33.320	10,586,131
2026-04-10	35.170	35.390	34.280	34.380	34.380	11,793,407
2026-04-09	34.650	35.170	33.650	34.770	34.770	13,166,453
2026-04-08	33.370	35.180	31.700	34.800	34.800	17,708,545
2026-04-07	35.410	35.770	33.710	33.710	33.710	14,438,467
2026-04-03	36.000	36.610	33.560	35.410	35.410	24,122,889
2026-04-02	36.100	36.580	35.010	35.920	35.920	15,906,125
2026-04-01	34.500	37.800	33.950	36.010	36.010	33,099,925
2026-03-31	33.850	35.980	33.430	34.500	34.500	35,754,315
2026-03-30	30.290	33.330	30.280	33.330	33.330	43,698,111
2026-03-27	27.810	30.440	27.300	30.300	30.300	52,225,912
2026-03-26	30.500	30.990	29.380	29.390	29.390	46,430,958
2026-03-25	32.640	32.640	32.640	32.640	32.640	5,689,800
2026-03-24	38.700	40.190	36.270	36.270	36.270	12,510,655
2026-03-23	44.300	44.370	40.300	40.300	40.300	6,558,900
2026-03-20	45.820	46.240	44.560	44.780	44.780	5,069,330
2026-03-19	45.600	46.970	45.200	45.820	45.820	5,562,549
2026-03-18	44.900	46.300	41.040	46.200	46.200	10,373,316
2026-03-17	47.720	47.720	43.280	45.350	45.350	14,258,399
2026-03-16	47.780	48.150	46.670	48.090	48.090	4,993,134
2026-03-13	49.300	49.300	47.090	48.500	48.500	5,340,877
2026-03-12	49.700	50.160	48.340	49.300	49.300	5,860,308
2026-03-11	50.690	50.690	49.220	49.750	49.750	6,144,070
2026-03-10	49.500	51.080	49.340	50.700	50.700	8,595,356
2026-03-09	49.260	50.190	46.950	49.450	49.450	9,726,251
2026-03-06	49.000	49.960	48.700	49.550	49.550	6,196,404
2026-03-05	49.330	50.020	48.890	49.450	49.450	3,971,930
2026-03-04	49.890	50.490	48.600	49.300	49.300	5,565,913
2026-03-03	48.890	50.370	48.010	49.890	49.890	5,002,492
2026-03-02	49.840	50.400	48.410	49.080	49.080	3,597,598
2026-02-27	49.490	50.220	49.300	50.220	50.220	2,211,243
2026-02-26	50.110	50.110	49.120	49.890	49.890	2,382,226
2026-02-25	50.050	50.630	49.310	49.890	49.890	2,941,822
2026-02-24	49.380	50.910	49.200	50.380	50.380	3,390,172
2026-02-13	49.820	50.350	48.800	49.200	49.200	3,912,235
2026-02-12	50.200	50.450	49.140	49.780	49.780	6,610,590
2026-02-11	50.750	51.500	50.450	50.490	50.490	3,960,000
2026-02-10	51.190	51.850	49.330	51.070	51.070	6,876,986
2026-02-09	52.160	52.160	47.000	51.180	51.180	10,754,534
2026-02-06	51.020	53.200	50.410	50.880	50.880	9,086,988
2026-02-05	50.660	51.770	50.190	51.520	51.520	10,203,989
2026-02-04	50.250	50.440	49.780	50.280	50.280	3,212,267
2026-02-03	50.190	50.530	49.700	50.180	50.180	4,104,694
2026-02-02	51.900	52.450	49.710	50.010	50.010	7,800,960
2026-01-30	51.800	52.080	50.860	51.400	51.400	5,164,239
2026-01-29	53.550	53.580	51.800	52.180	52.180	4,614,833
2026-01-28	53.470	53.720	51.900	53.640	53.640	4,701,559
2026-01-27	54.500	54.520	53.100	53.370	53.370	4,469,401
2026-01-26	54.420	55.200	53.130	54.710	54.710	7,167,515
2026-01-23	54.050	55.660	54.000	54.410	54.410	7,715,498
2026-01-22	54.080	54.800	53.880	54.160	54.160	4,120,960
2026-01-21	53.680	55.290	53.120	54.180	54.180	5,683,837
2026-01-20	53.530	54.560	53.000	53.680	53.680	4,713,661
2026-01-19	54.140	54.650	52.520	53.450	53.450	7,246,001
2026-01-16	55.050	55.800	54.250	54.800	54.800	5,715,533

← NewerPage 3 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.