Zhejiang Huayuan Auto Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.100	19.320	18.620	19.010	19.010	3,447,100
2026-04-23	20.180	20.180	19.200	19.330	19.330	3,855,937
2026-04-22	20.390	20.570	19.750	20.100	20.100	3,085,749
2026-04-21	20.140	20.350	19.880	20.310	20.310	2,750,616
2026-04-20	20.210	20.330	19.840	20.140	20.140	3,120,870
2026-04-17	19.990	20.490	19.570	20.260	20.260	4,924,784
2026-04-16	19.510	19.860	19.500	19.830	19.830	2,407,834
2026-04-15	19.580	19.860	19.450	19.570	19.570	2,276,753
2026-04-14	19.600	19.610	19.180	19.580	19.580	2,984,764
2026-04-13	19.560	19.570	18.800	19.250	19.250	4,646,726
2026-04-10	20.110	20.370	19.590	19.660	19.660	3,823,044
2026-04-09	20.860	20.860	19.900	19.950	19.950	3,323,930
2026-04-08	20.000	20.660	20.000	20.630	20.630	3,638,527
2026-04-07	19.740	19.950	19.450	19.690	19.690	2,549,634
2026-04-03	19.830	20.120	19.400	19.530	19.530	1,868,289
2026-04-02	20.440	20.440	19.720	19.860	19.860	2,506,613
2026-04-01	20.500	20.820	20.150	20.440	20.440	3,273,324
2026-03-31	20.290	20.980	19.960	19.960	19.960	3,403,277
2026-03-30	20.700	20.700	20.170	20.360	20.360	3,279,331
2026-03-27	20.050	20.980	19.780	20.670	20.670	3,979,198
2026-03-26	21.190	21.350	19.920	20.160	20.160	4,022,575
2026-03-25	20.000	21.300	19.700	21.130	21.130	6,557,151
2026-03-24	20.600	20.690	19.470	20.040	20.040	7,159,012
2026-03-23	21.170	21.170	19.580	20.050	20.050	9,689,663
2026-03-20	26.400	27.790	21.900	21.950	21.950	9,951,430
2026-03-19	28.040	28.100	25.580	26.230	26.230	5,715,757
2026-03-18	27.290	28.240	27.010	28.210	28.210	3,254,840
2026-03-17	29.060	29.190	26.990	27.040	27.040	3,857,266
2026-03-16	28.880	30.390	27.610	28.910	28.910	8,494,538
2026-03-13	28.830	30.380	28.670	28.670	28.670	4,560,703
2026-03-12	29.580	29.710	28.600	29.040	29.040	3,786,173
2026-03-11	30.300	30.350	29.210	29.330	29.330	5,818,429
2026-03-10	27.370	30.650	27.370	30.020	30.020	10,294,610
2026-03-09	26.930	27.080	26.310	26.990	26.990	2,927,781
2026-03-06	26.130	27.500	26.020	27.100	27.100	4,067,741
2026-03-05	26.160	26.450	25.620	26.080	26.080	3,097,183
2026-03-04	26.220	26.850	25.620	25.770	25.770	5,095,005
2026-03-03	27.930	27.960	26.140	26.480	26.480	4,663,935
2026-03-02	27.610	27.930	26.900	27.830	27.830	5,611,138
2026-02-27	27.810	28.320	27.580	28.140	28.140	6,910,717
2026-02-26	28.180	28.360	27.400	27.820	27.820	5,632,073
2026-02-25	27.500	28.880	27.110	28.140	28.140	8,499,373
2026-02-24	27.340	28.880	27.170	27.170	27.170	4,759,419
2026-02-13	26.890	27.280	26.320	26.600	26.600	3,694,976
2026-02-12	26.800	28.250	26.590	26.890	26.890	5,727,027
2026-02-11	28.400	28.400	26.510	26.800	26.800	6,965,736
2026-02-10	29.100	29.720	27.300	28.500	28.500	11,251,530
2026-02-09	27.980	28.910	27.020	28.720	28.720	9,361,425
2026-02-06	28.200	28.650	27.520	27.700	27.700	6,540,710
2026-02-05	28.120	28.470	27.730	28.290	28.290	6,322,134
2026-02-04	27.910	28.670	27.220	28.220	28.220	8,061,070
2026-02-03	26.460	28.350	26.450	28.060	28.060	10,837,802
2026-02-02	25.930	26.760	25.650	26.220	26.220	6,790,978
2026-01-30	25.380	25.970	24.820	25.750	25.750	8,330,614
2026-01-29	26.370	28.230	25.000	25.380	25.380	12,206,710
2026-01-28	27.510	27.730	25.980	25.990	25.990	9,777,169
2026-01-27	26.800	27.820	26.500	27.490	27.490	8,304,166
2026-01-26	27.620	28.100	26.300	26.800	26.800	9,106,923
2026-01-23	27.110	27.910	26.800	27.890	27.890	10,125,138
2026-01-22	25.960	27.300	25.960	27.200	27.200	10,834,253

← NewerPage 3 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.