Huada Automotive Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	33.500	33.960	32.840	33.010	33.010	2,783,834
2025-01-17	34.100	34.300	33.310	33.400	33.400	3,068,786
2025-01-16	36.000	36.000	34.120	34.190	34.190	3,967,500
2025-01-15	34.920	36.150	34.040	35.340	35.340	4,713,294
2025-01-14	33.690	34.920	33.650	34.920	34.920	5,387,175
2025-01-13	31.520	34.300	31.420	33.690	33.690	5,755,377
2025-01-10	30.610	32.240	30.440	31.750	31.750	3,825,347
2025-01-09	31.600	31.900	31.040	31.400	31.400	1,837,182
2025-01-08	32.000	32.040	29.900	31.650	31.650	4,468,417
2025-01-07	31.300	31.760	31.020	31.600	31.600	2,253,867
2025-01-06	31.560	32.310	30.830	31.340	31.340	2,553,491
2025-01-03	32.050	32.080	31.180	32.000	32.000	3,693,648
2025-01-02	33.310	33.590	31.650	32.030	32.030	3,456,942
2024-12-31	33.180	34.030	32.950	33.400	33.400	3,198,765
2024-12-30	32.140	33.830	31.800	33.180	33.180	4,784,920
2024-12-27	32.040	32.290	31.270	32.060	32.060	3,588,113
2024-12-26	32.040	32.680	32.000	32.070	32.070	1,950,286
2024-12-25	32.800	32.800	32.100	32.450	32.450	1,721,900
2024-12-24	32.650	32.820	31.860	32.500	32.500	4,357,265
2024-12-23	33.870	34.200	32.280	32.650	32.650	3,613,020
2024-12-20	33.990	34.140	33.390	33.690	33.690	4,915,694
2024-12-19	33.530	34.240	33.140	34.050	34.050	2,871,046
2024-12-18	33.480	33.960	33.440	33.780	33.780	2,284,116
2024-12-17	34.090	34.590	33.000	33.510	33.510	5,105,620
2024-12-16	34.440	34.690	33.920	34.400	34.400	4,185,382
2024-12-13	34.810	35.050	34.280	34.600	34.600	4,861,109
2024-12-12	35.130	35.220	34.800	34.990	34.990	3,099,607
2024-12-11	34.300	35.300	34.160	35.020	35.020	7,194,501
2024-12-10	34.730	35.330	34.120	34.550	34.550	9,525,990
2024-12-09	33.350	34.650	33.320	34.500	34.500	8,564,620
2024-12-06	33.030	33.880	32.530	33.750	33.750	5,454,074
2024-12-05	32.560	33.610	32.460	33.290	33.290	6,962,503
2024-12-04	33.000	33.530	32.410	32.770	32.770	5,388,534
2024-12-03	33.170	33.660	32.690	33.440	33.440	6,714,806
2024-12-02	31.520	33.200	30.760	33.150	33.150	8,798,941
2024-11-29	31.800	32.800	31.300	31.450	31.450	6,142,392
2024-11-28	31.230	31.950	30.920	31.860	31.860	4,607,704
2024-11-27	30.860	31.490	30.280	31.250	31.250	4,546,563
2024-11-26	31.500	31.500	31.000	31.000	31.000	2,060,600
2024-11-25	30.330	31.630	30.010	31.500	31.500	6,721,519
2024-11-22	30.820	31.470	30.200	30.380	30.380	3,666,280
2024-11-21	31.490	31.610	30.810	30.890	30.890	3,233,488
2024-11-20	31.840	31.950	30.850	31.490	31.490	5,278,142
2024-11-19	31.240	31.920	30.950	31.840	31.840	8,492,169
2024-11-18	30.800	31.330	30.000	31.250	31.250	9,440,969
2024-11-15	30.060	31.980	29.830	30.800	30.800	8,509,595
2024-11-14	30.550	30.650	29.700	30.160	30.160	3,788,900
2024-11-13	30.110	30.550	29.500	30.550	30.550	3,945,141
2024-11-12	30.360	30.850	29.750	30.080	30.080	5,087,016
2024-11-11	30.800	31.280	30.270	30.280	30.280	6,951,330
2024-11-08	30.720	31.200	30.340	30.650	30.650	4,050,725
2024-11-07	31.110	31.350	30.620	30.720	30.720	3,251,622
2024-11-06	31.030	31.720	30.300	30.980	30.980	5,339,567
2024-11-05	30.850	31.140	30.300	30.980	30.980	4,126,323
2024-11-04	30.800	31.450	30.580	30.730	30.730	2,667,823
2024-11-01	31.410	31.630	30.390	30.580	30.580	3,741,459
2024-10-31	32.660	32.720	31.070	31.940	31.940	4,748,616
2024-10-30	32.880	32.990	32.380	32.660	32.660	3,409,157
2024-10-29	32.880	33.300	32.270	32.890	32.890	4,911,833
2024-10-28	32.990	33.330	32.230	32.850	32.850	4,081,500

← NewerPage 8 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.