Zhejiang Huayuan Auto Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.340	14.560	13.140	14.350	14.350	10,765,226
2026-07-22	12.110	13.550	12.010	13.400	13.400	6,885,415
2026-07-21	12.090	12.400	11.710	12.310	12.310	3,472,577
2026-07-20	12.290	12.770	11.920	12.170	12.170	3,675,378
2026-07-17	12.910	13.160	12.260	12.370	12.370	2,672,500
2026-07-16	12.770	13.260	12.610	12.940	12.940	2,449,900
2026-07-15	12.800	13.020	12.610	12.830	12.830	1,744,300
2026-07-14	12.560	12.810	12.460	12.790	12.790	1,937,442
2026-07-13	13.290	13.340	12.640	12.690	12.690	2,466,600
2026-07-10	13.170	13.610	12.910	13.280	13.280	2,595,940
2026-07-09	13.070	13.250	12.650	13.130	13.130	2,611,487
2026-07-08	13.680	13.680	13.120	13.210	13.210	2,373,700
2026-07-07	14.020	14.400	13.560	13.600	13.600	2,583,300
2026-07-06	14.640	14.890	14.090	14.120	14.120	3,432,132
2026-07-03	13.990	15.040	13.990	14.610	14.610	4,875,589
2026-07-02	13.510	14.750	13.400	13.980	13.980	5,758,400
2026-07-01	13.420	14.020	13.350	13.660	13.660	3,989,842
2026-06-30	13.400	13.690	13.320	13.420	13.420	2,600,134
2026-06-29	13.150	13.700	12.730	13.550	13.550	5,022,404
2026-06-26	13.400	13.760	13.020	13.180	13.180	4,037,854
2026-06-25	13.880	14.640	13.340	13.560	13.560	5,226,761
2026-06-24	14.140	14.480	13.730	13.960	13.960	2,418,100
2026-06-23	14.000	14.650	13.990	14.300	14.300	3,092,434
2026-06-22	14.430	14.700	13.610	14.110	14.110	4,296,100
2026-06-18	14.830	15.080	14.240	14.290	14.290	5,731,000
2026-06-17	15.450	15.450	14.800	14.870	14.870	2,982,428
2026-06-16	15.250	15.350	15.000	15.160	15.160	2,468,239
2026-06-15	14.770	15.400	14.770	15.330	15.330	4,250,987
2026-06-12	14.590	15.000	14.430	14.790	14.790	3,239,370
2026-06-11	14.190	14.490	14.010	14.390	14.390	3,303,114
2026-06-10	14.880	15.160	14.270	14.350	14.350	5,178,162
2026-06-09	15.150	15.500	14.770	15.060	15.060	3,089,900
2026-06-08	15.500	15.830	14.550	14.820	14.820	5,646,300
2026-06-05	15.960	16.280	15.580	15.940	15.940	2,584,100
2026-06-04	16.020	16.160	15.840	15.960	15.960	2,217,760
2026-06-03	16.350	16.530	16.070	16.200	16.200	1,801,783
2026-06-02	16.800	16.980	16.130	16.340	16.340	1,818,851
2026-06-01	16.510	16.840	16.380	16.570	16.570	2,006,260
2026-05-29	16.880	17.100	16.420	16.530	16.530	2,246,979
2026-05-28	17.360	17.360	16.530	16.930	16.930	3,068,308
2026-05-27	17.480	17.600	16.790	17.130	17.130	3,293,368
2026-05-26	17.800	18.040	17.180	17.480	17.480	3,000,170
2026-05-25	18.310	18.630	17.790	17.920	17.920	4,463,665
2026-05-22	18.580	18.800	18.060	18.440	18.440	4,232,715
2026-05-21	19.170	19.650	18.380	18.510	18.510	5,758,734
2026-05-20	18.610	18.710	18.210	18.520	18.520	2,094,581
2026-05-19	18.560	18.900	18.560	18.790	18.790	2,048,600
2026-05-18	18.520	18.740	18.360	18.550	18.550	2,194,400
2026-05-15	18.710	19.110	18.550	18.700	18.700	2,677,800
2026-05-14	19.190	19.260	18.520	18.710	18.710	3,207,640
2026-05-13	19.100	19.300	18.920	19.200	19.200	2,003,156
2026-05-12	19.400	19.700	19.090	19.160	19.160	2,473,418
2026-05-11	19.640	19.790	19.170	19.570	19.570	3,269,200
2026-05-08	19.170	19.710	18.980	19.660	19.660	3,747,991
2026-05-07	19.040	19.380	18.960	19.150	19.150	4,260,936
2026-05-06	18.980	19.190	18.820	19.020	19.020	3,004,777
2026-04-30	19.030	19.030	18.700	18.830	18.830	2,018,700
2026-04-29	18.610	19.050	18.610	18.870	18.870	2,295,434
2026-04-28	19.500	19.500	18.620	18.740	18.740	2,856,000
2026-04-27	18.880	19.420	18.670	19.380	19.380	3,041,177

← NewerPage 2 of 7 · 382 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-08	0.1000 CNY
2025-05-27	0.1180 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.