Huada Automotive Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	36.150	36.250	35.390	36.000	36.000	4,044,447
2025-07-21	37.250	37.620	36.600	36.600	36.600	4,215,660
2025-07-18	37.800	37.850	37.000	37.600	37.600	3,551,031
2025-07-17	37.720	38.550	36.910	38.090	38.090	6,882,611
2025-07-16	37.110	38.380	36.970	38.360	38.360	5,178,281
2025-07-15	37.200	38.380	36.930	37.460	37.460	5,781,339
2025-07-14	35.320	37.280	35.320	37.180	37.180	6,791,583
2025-07-11	34.340	35.370	34.340	35.310	35.310	3,010,087
2025-07-10	33.900	34.370	33.900	34.210	34.210	1,075,252
2025-07-09	33.730	34.680	33.590	34.030	34.030	2,483,000
2025-07-08	33.580	33.840	33.350	33.730	33.730	987,753
2025-07-07	33.480	34.120	33.280	33.580	33.580	1,315,070
2025-07-04	33.900	33.900	33.330	33.530	33.530	1,327,329
2025-07-03	33.330	33.950	33.330	33.760	33.760	1,177,599
2025-07-02	33.230	33.490	33.040	33.310	33.310	1,023,299
2025-07-01	32.950	33.250	32.850	33.230	33.230	1,277,829
2025-06-30	33.150	33.310	32.910	33.110	33.110	1,246,188
2025-06-27	33.880	34.200	33.110	33.410	33.410	1,491,214
2025-06-26	33.790	33.970	33.300	33.430	33.430	1,366,965
2025-06-25	33.510	33.890	33.450	33.790	33.790	1,238,400
2025-06-24	33.280	33.700	33.000	33.650	33.650	1,550,455
2025-06-23	32.910	33.330	32.550	33.330	33.330	779,799
2025-06-20	33.030	33.300	32.640	33.300	33.300	1,079,782
2025-06-19	33.600	34.160	32.650	33.030	33.030	2,212,119
2025-06-18	33.700	34.170	33.350	33.870	33.870	2,300,360
2025-06-17	33.670	34.100	33.510	33.710	33.710	929,764
2025-06-16	33.210	33.950	32.850	33.950	33.950	1,670,581
2025-06-13	33.810	34.160	33.100	33.680	33.680	2,767,644
2025-06-12	34.360	34.650	33.610	34.250	34.250	3,231,328
2025-06-11	34.750	34.980	34.360	34.400	34.400	2,224,446
2025-06-10	34.200	35.000	34.200	34.760	34.760	2,132,317
2025-06-09	33.890	34.380	33.500	34.350	34.350	2,965,315
2025-06-06	33.900	34.050	33.510	33.920	33.920	1,394,579
2025-06-05	33.800	34.800	33.620	33.920	33.920	2,037,764
2025-06-04	34.200	35.000	33.450	33.830	33.830	2,634,748
2025-06-03	33.630	34.270	33.250	34.190	34.190	3,853,700
2025-05-30	33.610	33.980	33.600	33.850	33.850	2,104,255
2025-05-29	33.380	34.050	33.180	33.900	33.900	1,693,473
2025-05-28	33.210	33.760	33.040	33.500	33.500	1,424,104
2025-05-27	33.200	33.600	32.810	33.500	33.500	1,967,884
2025-05-26	33.500	33.520	32.880	33.200	33.200	1,749,100
2025-05-23	34.380	34.730	33.500	33.500	33.500	2,951,844
2025-05-22	34.680	35.100	34.300	34.400	34.400	1,928,020
2025-05-21	36.000	36.270	34.810	35.100	35.100	2,574,239
2025-05-20	35.000	36.050	35.000	36.000	36.000	2,961,640
2025-05-19	34.830	35.030	33.820	34.990	34.990	2,343,223
2025-05-16	34.830	35.350	34.280	34.830	34.830	2,821,342
2025-05-15	34.510	35.190	34.400	34.830	34.830	2,124,779
2025-05-14	35.180	35.180	34.180	34.810	34.810	3,199,746
2025-05-13	36.230	36.600	34.900	35.180	35.180	2,993,506
2025-05-12	36.840	37.100	36.500	36.560	36.560	1,606,600
2025-05-09	36.290	36.900	36.040	36.790	36.790	2,850,686
2025-05-08	35.880	36.460	35.770	36.300	36.300	2,085,650
2025-05-07	36.000	36.290	35.510	36.200	36.200	2,898,066
2025-05-06	35.290	35.990	34.920	35.990	35.990	2,941,400
2025-04-30	33.330	35.050	32.870	34.900	34.900	2,841,054
2025-04-29	33.900	34.880	33.840	34.850	34.850	2,532,819
2025-04-28	34.280	34.420	33.610	34.040	34.040	1,239,100
2025-04-25	33.740	34.600	33.680	34.290	34.290	2,000,026
2025-04-24	34.740	34.870	33.380	34.070	34.070	3,061,414

← NewerPage 6 of 21 · 1,216 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.