Huada Automotive Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	33.140	33.480	32.660	33.000	33.000	4,555,180
2024-10-24	32.850	33.740	32.750	33.220	33.220	3,986,769
2024-10-23	31.180	33.370	31.160	32.880	32.880	7,964,640
2024-10-22	30.880	31.390	30.440	31.290	31.290	4,552,517
2024-10-21	32.050	32.160	30.580	30.920	30.920	6,148,592
2024-10-18	31.400	32.690	31.250	32.190	32.190	6,055,306
2024-10-17	31.800	32.010	31.250	31.600	31.600	3,437,879
2024-10-16	31.490	31.960	31.010	31.820	31.820	2,999,383
2024-10-15	32.700	32.980	31.410	31.790	31.790	4,774,490
2024-10-14	32.750	33.700	32.480	32.970	32.970	6,841,306
2024-10-11	32.750	33.080	31.800	32.840	32.840	4,301,133
2024-10-10	33.600	34.500	32.380	32.840	32.840	6,398,732
2024-10-09	31.940	34.400	31.240	33.490	33.490	10,993,742
2024-10-08	35.990	36.600	30.990	32.760	32.760	13,402,131
2024-09-30	32.000	33.960	31.360	33.290	33.290	10,692,532
2024-09-27	30.810	31.810	30.420	31.200	31.200	3,423,250
2024-09-26	30.850	30.930	29.910	30.850	30.850	3,548,930
2024-09-25	29.300	30.550	29.070	30.510	30.510	5,384,406
2024-09-24	29.680	29.680	28.300	29.370	29.370	4,283,842
2024-09-23	29.190	30.220	28.700	29.480	29.480	2,996,895
2024-09-20	28.450	29.180	28.420	29.180	29.180	2,745,114
2024-09-19	28.710	29.600	28.200	28.650	28.650	1,564,174
2024-09-18	28.950	29.110	28.600	28.700	28.700	1,345,800
2024-09-13	28.750	29.170	28.630	28.920	28.920	992,838
2024-09-12	29.010	29.640	28.700	28.980	28.980	1,931,892
2024-09-11	29.800	29.880	29.000	29.100	29.100	2,211,586
2024-09-10	27.700	29.930	27.670	29.600	29.600	5,611,722
2024-09-09	27.500	28.500	27.460	27.740	27.740	2,748,740
2024-09-06	27.360	27.800	26.800	27.550	27.550	2,881,952
2024-09-05	27.200	27.650	27.150	27.530	27.530	2,235,302
2024-09-04	27.300	27.950	26.820	27.680	27.680	1,978,362
2024-09-03	28.840	28.950	27.500	27.880	27.880	3,665,000
2024-09-02	28.920	29.300	28.600	28.970	28.970	1,895,252
2024-08-30	28.500	29.570	28.450	29.260	29.260	2,432,578
2024-08-29	28.200	28.810	27.890	28.800	28.800	2,340,634
2024-08-28	27.830	28.200	27.500	28.180	28.180	1,964,834
2024-08-27	28.340	28.340	27.700	28.200	28.200	2,079,647
2024-08-26	28.480	28.900	27.590	28.480	28.480	3,910,435
2024-08-23	28.200	28.680	28.100	28.480	28.480	1,899,574
2024-08-22	27.400	28.550	26.750	28.390	28.390	4,024,600
2024-08-21	28.660	29.090	26.590	27.400	27.400	7,243,301
2024-08-20	29.590	29.760	28.710	29.000	29.000	2,267,860
2024-08-19	29.100	29.720	29.010	29.660	29.660	2,124,878
2024-08-16	29.350	29.900	29.060	29.400	29.400	1,297,600
2024-08-15	28.550	29.990	28.550	29.400	29.400	1,963,900
2024-08-14	29.050	29.190	28.600	28.840	28.840	995,900
2024-08-13	28.200	29.080	28.200	29.000	29.000	1,261,910
2024-08-12	29.270	29.500	28.600	28.780	28.780	1,396,010
2024-08-09	29.600	30.190	28.880	29.270	29.270	2,195,889
2024-08-08	29.650	29.780	29.010	29.620	29.620	1,369,937
2024-08-07	29.460	30.000	29.330	29.700	29.700	1,122,984
2024-08-06	29.100	29.800	28.670	29.750	29.750	1,829,944
2024-08-05	29.920	30.100	28.500	28.660	28.660	2,413,891
2024-08-02	30.000	30.600	30.000	30.080	30.080	1,927,254
2024-08-01	29.350	30.330	29.170	30.250	30.250	3,432,772
2024-07-31	28.230	29.500	28.120	29.380	29.380	2,153,200
2024-07-30	28.150	28.460	27.880	28.230	28.230	1,299,300
2024-07-29	28.180	28.380	27.940	28.250	28.250	1,431,225
2024-07-26	27.420	28.270	27.320	28.250	28.250	2,259,818
2024-07-25	26.890	27.590	26.710	27.280	27.280	2,027,896

← NewerPage 9 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.