Zhejiang Huayuan Auto Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 26.010 | 26.680 | 25.380 | 25.970 | 25.970 | 7,186,225 |
| 2026-01-20 | 25.950 | 27.020 | 25.480 | 26.230 | 26.230 | 9,082,152 |
| 2026-01-19 | 26.500 | 27.100 | 25.600 | 25.870 | 25.870 | 9,248,143 |
| 2026-01-16 | 25.950 | 27.140 | 25.860 | 26.700 | 26.700 | 14,976,338 |
| 2026-01-15 | 24.070 | 26.940 | 24.000 | 26.080 | 26.080 | 18,097,310 |
| 2026-01-14 | 22.710 | 24.370 | 22.710 | 23.920 | 23.920 | 14,824,613 |
| 2026-01-13 | 23.270 | 23.310 | 22.470 | 22.700 | 22.700 | 6,158,351 |
| 2026-01-12 | 23.350 | 23.800 | 22.600 | 23.120 | 23.120 | 8,875,406 |
| 2026-01-09 | 22.270 | 23.290 | 21.870 | 23.020 | 23.020 | 8,840,222 |
| 2026-01-08 | 22.200 | 22.770 | 22.000 | 22.290 | 22.290 | 5,392,185 |
| 2026-01-07 | 22.700 | 22.700 | 21.620 | 22.330 | 22.230 | 7,472,039 |
| 2026-01-06 | 22.420 | 22.780 | 22.250 | 22.680 | 22.578 | 7,405,737 |
| 2026-01-05 | 22.060 | 22.500 | 21.870 | 22.270 | 22.170 | 7,802,973 |
| 2025-12-31 | 21.410 | 21.970 | 21.080 | 21.900 | 21.802 | 7,630,394 |
| 2025-12-30 | 21.120 | 21.590 | 21.000 | 21.290 | 21.195 | 4,680,818 |
| 2025-12-29 | 20.970 | 21.390 | 20.820 | 21.150 | 21.055 | 5,327,873 |
| 2025-12-26 | 21.100 | 21.370 | 20.750 | 20.890 | 20.796 | 4,173,619 |
| 2025-12-25 | 20.920 | 21.200 | 20.810 | 21.040 | 20.946 | 3,802,854 |
| 2025-12-24 | 20.190 | 21.230 | 20.090 | 21.130 | 21.035 | 7,158,781 |
| 2025-12-23 | 20.590 | 20.830 | 20.220 | 20.300 | 20.209 | 5,249,123 |
| 2025-12-22 | 20.690 | 21.470 | 20.580 | 20.580 | 20.488 | 10,377,064 |
| 2025-12-19 | 20.020 | 20.800 | 19.820 | 20.690 | 20.597 | 8,900,922 |
| 2025-12-18 | 19.270 | 20.180 | 19.210 | 19.910 | 19.821 | 5,464,898 |
| 2025-12-17 | 19.690 | 19.760 | 19.070 | 19.480 | 19.393 | 3,425,387 |
| 2025-12-16 | 19.900 | 19.900 | 19.440 | 19.690 | 19.602 | 2,649,270 |
| 2025-12-15 | 19.580 | 19.990 | 19.520 | 19.830 | 19.741 | 3,328,456 |
| 2025-12-12 | 19.040 | 19.970 | 18.930 | 19.730 | 19.642 | 7,319,311 |
| 2025-12-11 | 19.000 | 19.130 | 18.740 | 18.990 | 18.905 | 1,513,324 |
| 2025-12-10 | 19.020 | 19.080 | 18.800 | 18.910 | 18.825 | 1,016,042 |
| 2025-12-09 | 19.000 | 19.150 | 18.860 | 18.930 | 18.845 | 1,402,400 |
| 2025-12-08 | 19.170 | 19.170 | 18.810 | 19.090 | 19.005 | 2,251,719 |
| 2025-12-05 | 18.620 | 19.040 | 18.450 | 18.910 | 18.825 | 1,939,194 |
| 2025-12-04 | 18.840 | 18.910 | 18.550 | 18.630 | 18.547 | 1,378,741 |
| 2025-12-03 | 18.650 | 19.070 | 18.620 | 18.790 | 18.706 | 2,274,236 |
| 2025-12-02 | 18.520 | 18.810 | 18.290 | 18.770 | 18.686 | 2,544,998 |
| 2025-12-01 | 18.300 | 18.850 | 18.250 | 18.480 | 18.397 | 1,978,004 |
| 2025-11-28 | 18.150 | 18.290 | 18.100 | 18.260 | 18.178 | 864,131 |
| 2025-11-27 | 18.000 | 18.300 | 18.000 | 18.150 | 18.069 | 1,119,423 |
| 2025-11-26 | 18.290 | 18.410 | 18.060 | 18.060 | 17.979 | 1,299,800 |
| 2025-11-25 | 18.120 | 18.510 | 18.050 | 18.290 | 18.208 | 2,167,900 |
| 2025-11-24 | 17.930 | 18.140 | 17.780 | 18.040 | 17.959 | 2,013,751 |
| 2025-11-21 | 18.330 | 18.490 | 17.810 | 17.850 | 17.770 | 2,606,454 |
| 2025-11-20 | 18.670 | 18.780 | 18.400 | 18.470 | 18.387 | 1,339,935 |
| 2025-11-19 | 19.130 | 19.130 | 18.300 | 18.550 | 18.467 | 2,696,306 |
| 2025-11-18 | 19.300 | 19.300 | 19.030 | 19.040 | 18.955 | 1,638,196 |
| 2025-11-17 | 19.360 | 19.400 | 19.120 | 19.180 | 19.094 | 1,996,689 |
| 2025-11-14 | 19.320 | 19.570 | 19.320 | 19.400 | 19.313 | 1,702,170 |
| 2025-11-13 | 19.550 | 19.600 | 19.310 | 19.450 | 19.363 | 1,928,766 |
| 2025-11-12 | 19.500 | 19.600 | 19.300 | 19.560 | 19.472 | 1,973,747 |
| 2025-11-11 | 19.710 | 19.710 | 19.450 | 19.470 | 19.383 | 2,118,288 |
| 2025-11-10 | 19.610 | 19.680 | 19.450 | 19.640 | 19.552 | 2,091,602 |
| 2025-11-07 | 19.870 | 19.870 | 19.570 | 19.570 | 19.482 | 2,227,930 |
| 2025-11-06 | 19.950 | 19.960 | 19.810 | 19.880 | 19.791 | 1,817,969 |
| 2025-11-05 | 19.820 | 20.050 | 19.750 | 19.950 | 19.861 | 1,894,500 |
| 2025-11-04 | 20.120 | 20.180 | 19.830 | 19.950 | 19.861 | 2,361,135 |
| 2025-11-03 | 20.010 | 20.330 | 19.870 | 20.250 | 20.159 | 4,164,040 |
| 2025-10-31 | 19.780 | 19.960 | 19.600 | 19.880 | 19.791 | 2,902,401 |
| 2025-10-30 | 19.710 | 20.060 | 19.660 | 19.670 | 19.582 | 3,818,774 |
| 2025-10-29 | 19.640 | 19.700 | 19.330 | 19.640 | 19.552 | 2,410,427 |
| 2025-10-28 | 19.860 | 19.970 | 19.540 | 19.600 | 19.512 | 3,499,643 |
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.