Huada Automotive Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	40.830	41.350	40.700	41.200	41.200	2,479,336
2025-10-20	40.990	41.100	40.530	40.910	40.910	2,039,083
2025-10-17	41.100	41.600	40.280	40.950	40.950	4,033,429
2025-10-16	41.260	41.400	39.960	41.320	41.320	5,745,308
2025-10-15	41.340	42.350	41.190	41.340	41.340	5,107,850
2025-10-14	41.710	42.040	41.180	41.800	41.800	3,064,363
2025-10-13	41.650	41.970	41.100	41.710	41.710	3,553,431
2025-10-10	41.450	42.580	41.450	42.500	42.500	3,441,807
2025-10-09	41.000	42.470	41.000	41.670	41.670	3,702,187
2025-09-30	42.200	42.700	41.640	42.550	42.550	3,439,423
2025-09-29	41.500	41.800	39.780	41.800	41.800	5,361,761
2025-09-26	41.650	43.000	41.380	42.070	42.070	6,174,974
2025-09-25	42.950	42.950	41.010	41.190	41.190	3,442,565
2025-09-24	42.950	43.160	42.150	42.980	42.980	3,349,144
2025-09-23	43.600	44.000	42.450	42.700	42.700	4,226,545
2025-09-22	43.720	44.150	43.010	43.750	43.750	5,097,457
2025-09-19	41.420	43.700	39.100	43.700	43.700	8,510,913
2025-09-18	41.900	42.650	41.220	41.710	41.710	3,857,739
2025-09-17	41.400	42.470	41.110	41.890	41.890	3,784,341
2025-09-16	41.420	42.150	41.100	41.490	41.490	3,367,327
2025-09-15	41.650	42.620	41.410	41.480	41.480	3,131,864
2025-09-12	41.730	42.020	41.230	42.000	42.000	2,645,401
2025-09-11	41.640	42.150	41.100	41.750	41.750	2,425,907
2025-09-10	42.020	42.530	41.450	41.900	41.900	2,597,830
2025-09-09	41.600	42.820	41.600	42.050	42.050	2,904,598
2025-09-08	41.500	43.040	41.500	42.450	42.450	5,225,144
2025-09-05	41.010	41.690	40.910	41.580	41.580	2,230,061
2025-09-04	41.000	42.220	40.680	41.500	41.500	3,218,565
2025-09-03	42.600	42.600	41.000	41.920	41.920	5,049,398
2025-09-02	42.900	43.430	41.780	43.010	43.010	6,189,346
2025-09-01	43.330	43.700	42.400	43.000	43.000	4,522,459
2025-08-29	42.630	43.650	42.040	43.300	43.300	4,798,167
2025-08-28	41.060	43.200	40.660	42.760	42.760	4,524,335
2025-08-27	42.360	42.950	40.580	40.660	40.660	5,211,436
2025-08-26	41.370	43.500	41.370	42.400	42.400	6,761,561
2025-08-25	38.670	41.800	38.300	41.300	41.300	5,169,147
2025-08-22	38.350	38.900	38.050	38.860	38.860	2,032,781
2025-08-21	38.920	39.290	38.400	38.540	38.540	1,856,425
2025-08-20	38.720	39.270	38.300	39.210	39.210	2,377,389
2025-08-19	39.210	39.690	38.500	38.720	38.720	2,140,886
2025-08-18	38.330	39.730	38.330	39.340	39.340	3,250,445
2025-08-15	38.560	38.570	38.190	38.530	38.530	2,716,546
2025-08-14	38.190	38.600	37.990	38.250	38.250	3,029,054
2025-08-13	38.360	38.720	37.680	38.240	38.240	3,238,738
2025-08-12	38.390	39.110	38.110	38.340	38.340	2,642,111
2025-08-11	37.980	38.920	37.610	38.720	38.720	3,431,524
2025-08-08	37.020	38.200	37.020	37.980	37.980	3,341,808
2025-08-07	37.380	37.650	37.260	37.580	37.580	3,138,172
2025-08-06	37.710	38.000	37.330	37.450	37.450	2,545,475
2025-08-05	37.080	38.000	36.840	37.730	37.730	3,199,514
2025-08-04	36.400	37.540	36.400	37.100	37.100	3,334,320
2025-08-01	36.080	36.890	35.690	36.880	36.880	2,709,463
2025-07-31	35.500	36.330	35.320	36.080	36.080	3,368,594
2025-07-30	34.960	35.750	34.750	35.650	35.650	3,989,798
2025-07-29	35.030	35.150	34.700	34.990	34.990	1,566,813
2025-07-28	34.890	35.300	34.510	35.030	35.030	2,291,475
2025-07-25	34.890	35.190	34.210	34.900	34.900	2,658,613
2025-07-24	34.650	35.050	34.520	34.720	34.720	2,706,723
2025-07-23	35.600	35.700	34.560	34.990	34.990	4,684,230
2025-07-22	36.150	36.250	35.390	36.000	36.000	4,044,447

← NewerPage 5 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.