Huada Automotive Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	53.580	55.600	53.440	55.290	55.290	7,506,093
2026-01-14	55.600	55.600	53.040	53.600	53.600	10,061,880
2026-01-13	56.880	56.980	55.230	55.600	55.600	7,056,687
2026-01-12	55.970	57.180	55.510	56.880	56.880	9,452,151
2026-01-09	52.550	56.680	52.550	55.880	55.880	12,622,675
2026-01-08	51.550	52.410	51.360	51.800	51.800	5,738,261
2026-01-07	50.020	51.900	50.020	51.550	51.550	6,063,040
2026-01-06	50.750	51.070	50.130	50.250	50.250	3,785,351
2026-01-05	50.500	51.050	49.500	50.750	50.750	5,486,631
2025-12-31	49.470	51.100	49.440	50.500	50.500	4,684,216
2025-12-30	49.530	50.000	49.180	49.460	49.460	4,094,504
2025-12-29	48.380	49.720	48.350	49.440	49.440	5,655,888
2025-12-26	47.000	48.480	47.000	48.070	48.070	5,908,712
2025-12-25	45.510	47.600	44.710	46.710	46.710	6,780,068
2025-12-24	43.100	44.850	43.100	44.620	44.620	7,579,715
2025-12-23	44.620	44.620	42.970	42.980	42.980	4,077,800
2025-12-22	44.350	44.540	44.120	44.340	44.340	3,388,396
2025-12-19	44.350	44.550	44.070	44.490	44.490	4,642,706
2025-12-18	44.270	44.600	42.950	44.200	44.200	6,500,843
2025-12-17	43.840	45.000	43.200	44.230	44.230	8,640,635
2025-12-16	44.600	45.450	40.390	44.500	44.500	20,163,393
2025-12-15	43.010	44.880	43.010	44.880	44.880	11,334,308
2025-12-12	42.770	42.980	41.800	42.420	42.420	5,173,715
2025-12-11	42.610	42.870	42.100	42.500	42.500	4,199,067
2025-12-10	43.100	43.120	42.250	42.580	42.580	5,304,935
2025-12-09	43.060	43.500	42.800	43.070	43.070	4,512,368
2025-12-08	42.780	43.350	42.280	43.060	43.060	4,690,398
2025-12-05	42.400	42.770	42.090	42.670	42.670	5,794,881
2025-12-04	41.540	42.850	41.410	42.400	42.400	5,642,335
2025-12-03	42.410	42.600	40.910	41.950	41.950	6,317,296
2025-12-02	40.800	42.280	40.800	42.100	42.100	10,518,615
2025-12-01	41.150	41.880	40.700	40.950	40.950	6,007,333
2025-11-28	41.280	41.870	40.520	41.480	41.480	6,256,106
2025-11-27	41.100	42.450	40.200	41.290	41.290	11,437,245
2025-11-26	37.090	41.490	37.090	41.250	41.250	16,906,354
2025-11-25	44.950	45.100	41.180	41.200	41.200	23,716,795
2025-11-24	46.940	47.010	45.450	45.750	45.750	6,122,871
2025-11-21	47.810	47.990	45.600	47.070	47.070	6,728,124
2025-11-20	48.290	48.420	47.000	47.810	47.810	5,297,221
2025-11-19	48.060	48.600	47.660	48.490	48.490	8,887,263
2025-11-18	48.000	48.290	47.880	48.050	48.050	4,486,572
2025-11-17	48.200	48.740	47.580	48.200	48.200	9,824,462
2025-11-14	48.050	49.320	47.810	48.220	48.220	11,365,587
2025-11-13	49.000	49.120	47.000	48.210	48.210	10,142,957
2025-11-12	49.000	49.590	48.200	49.330	49.330	12,102,041
2025-11-11	48.150	50.000	48.150	49.120	49.120	14,934,787
2025-11-10	46.000	48.580	45.420	48.580	48.580	17,844,474
2025-11-07	44.210	46.500	44.200	46.010	46.010	15,377,649
2025-11-06	43.700	45.730	42.880	44.800	44.800	19,584,343
2025-11-05	43.690	44.000	42.410	43.960	43.960	13,710,092
2025-11-04	43.790	44.390	43.600	44.180	44.180	20,294,308
2025-11-03	43.900	44.450	43.300	43.790	43.790	14,466,170
2025-10-31	42.630	44.220	42.460	43.660	43.660	10,448,494
2025-10-30	41.880	43.430	41.620	43.050	43.050	10,174,195
2025-10-29	41.980	42.400	41.480	42.040	42.040	9,689,118
2025-10-28	41.700	42.150	41.350	41.990	41.990	10,744,758
2025-10-27	41.000	42.840	41.000	41.900	41.900	17,232,097
2025-10-24	42.010	42.500	40.920	41.330	41.330	8,671,701
2025-10-23	41.100	42.880	40.090	42.880	42.880	11,350,002
2025-10-22	41.100	41.240	40.790	41.160	41.160	1,133,634

← NewerPage 4 of 21 · 1,215 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.