Huada Automotive Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	35.510	35.680	34.650	34.740	34.740	2,512,750
2025-04-22	35.900	36.500	35.300	35.400	35.400	4,112,280
2025-04-21	36.300	36.600	35.660	36.200	36.200	2,815,532
2025-04-18	36.720	37.150	36.500	36.770	36.770	3,662,985
2025-04-17	36.000	37.280	35.500	37.050	37.050	4,300,254
2025-04-16	36.050	36.100	35.400	36.040	36.040	1,667,017
2025-04-15	36.000	36.210	35.500	36.160	36.160	2,775,175
2025-04-14	35.190	36.460	35.000	36.180	36.180	4,496,360
2025-04-11	35.530	35.920	35.000	35.200	35.200	2,435,300
2025-04-10	35.610	36.300	35.360	35.540	35.540	2,305,284
2025-04-09	33.500	36.590	32.000	35.630	35.630	3,401,528
2025-04-08	33.500	34.520	32.000	34.490	34.490	4,820,312
2025-04-07	34.990	35.000	32.710	32.720	32.720	3,634,400
2025-04-03	36.800	37.150	35.860	36.340	36.340	4,502,802
2025-04-02	36.300	37.330	36.290	37.100	37.100	2,532,259
2025-04-01	36.360	36.900	36.060	36.350	36.350	1,971,032
2025-03-31	37.120	37.120	35.680	36.220	36.220	2,110,824
2025-03-28	37.340	37.420	36.430	36.840	36.840	1,875,887
2025-03-27	37.330	37.410	36.890	37.350	37.350	2,018,275
2025-03-26	37.450	37.940	36.920	37.380	37.380	2,147,874
2025-03-25	38.350	38.420	36.580	37.490	37.490	3,382,061
2025-03-24	38.250	38.670	37.510	38.300	38.300	2,692,112
2025-03-21	40.000	40.200	38.250	38.790	38.790	4,891,140
2025-03-20	38.760	40.170	38.660	40.130	40.130	5,110,322
2025-03-19	39.040	39.300	38.610	38.960	38.960	3,975,599
2025-03-18	39.150	39.750	38.810	39.140	39.140	2,739,053
2025-03-17	39.410	40.250	38.650	39.150	39.150	5,844,868
2025-03-14	38.450	39.700	38.000	39.640	39.640	4,983,485
2025-03-13	38.580	38.580	37.900	38.450	38.450	2,807,432
2025-03-12	38.750	39.100	38.320	38.600	38.600	3,122,097
2025-03-11	38.380	38.760	37.500	38.750	38.750	5,117,000
2025-03-10	38.470	39.100	37.920	38.760	38.760	5,816,137
2025-03-07	38.290	39.140	37.950	38.460	38.460	4,369,412
2025-03-06	38.270	38.500	37.780	38.280	38.280	3,997,892
2025-03-05	38.150	38.520	37.970	38.270	38.270	2,944,184
2025-03-04	37.640	38.970	37.380	38.140	38.140	3,374,082
2025-03-03	38.510	38.710	37.530	37.860	37.860	5,302,787
2025-02-28	38.620	38.930	37.880	38.540	38.540	4,833,741
2025-02-27	39.600	39.860	37.960	38.750	38.750	8,170,718
2025-02-26	38.150	39.550	37.760	38.400	38.400	7,342,301
2025-02-25	37.120	38.860	37.120	38.230	38.230	4,634,770
2025-02-24	37.960	38.750	37.620	37.990	37.990	5,772,443
2025-02-21	37.110	38.100	37.100	37.600	37.600	5,683,043
2025-02-20	37.570	38.840	37.570	37.950	37.950	8,874,506
2025-02-19	34.530	37.600	34.500	37.300	37.300	8,215,013
2025-02-18	34.400	35.020	34.340	34.790	34.790	4,446,150
2025-02-17	32.930	35.100	32.730	34.330	34.330	6,124,673
2025-02-14	32.840	33.500	32.610	32.930	32.930	2,695,119
2025-02-13	33.480	33.480	32.390	32.940	32.940	2,819,403
2025-02-12	33.100	33.650	32.700	33.570	33.570	1,806,604
2025-02-11	33.700	33.720	32.820	33.380	33.380	2,389,900
2025-02-10	34.150	34.160	33.740	33.760	33.760	2,813,981
2025-02-07	33.800	34.490	33.540	34.080	34.080	3,449,818
2025-02-06	33.860	34.000	33.240	33.960	33.960	3,403,496
2025-02-05	33.510	34.360	33.100	33.910	33.910	4,123,313
2025-01-27	32.560	34.440	32.560	33.170	33.170	5,079,200
2025-01-24	32.100	32.500	31.640	32.340	32.340	3,920,984
2025-01-23	32.430	32.920	32.110	32.290	32.290	3,486,647
2025-01-22	32.860	32.960	31.900	32.450	32.450	2,673,847
2025-01-21	33.000	33.660	32.810	32.900	32.900	2,951,019

← NewerPage 7 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.