Zhejiang Huayuan Auto Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.990	20.100	19.780	19.970	19.881	2,452,480
2025-10-24	20.250	20.280	19.950	20.000	19.910	2,739,479
2025-10-23	19.870	20.230	19.530	20.120	20.030	3,885,436
2025-10-22	19.750	19.890	19.610	19.660	19.572	2,453,243
2025-10-21	19.390	20.080	19.280	19.940	19.851	3,596,696
2025-10-20	19.290	19.440	19.200	19.390	19.303	1,519,966
2025-10-17	19.690	19.720	19.060	19.090	19.005	2,835,730
2025-10-16	19.800	19.880	19.540	19.760	19.672	2,414,772
2025-10-15	19.550	19.760	19.300	19.740	19.652	2,348,896
2025-10-14	19.810	19.990	19.300	19.420	19.333	3,415,115
2025-10-13	19.260	19.930	19.240	19.810	19.721	3,469,726
2025-10-10	20.250	20.650	20.240	20.340	20.249	3,674,992
2025-10-09	20.180	20.420	20.110	20.310	20.219	3,380,612
2025-09-30	20.150	20.190	20.040	20.140	20.050	3,218,004
2025-09-29	20.370	20.400	19.950	20.090	20.000	5,354,198
2025-09-26	20.510	20.780	20.010	20.380	20.289	4,750,437
2025-09-25	21.220	21.300	20.650	20.690	20.597	5,942,034
2025-09-24	21.290	21.600	21.200	21.300	21.205	5,379,315
2025-09-23	21.270	21.450	20.860	21.420	21.324	5,721,357
2025-09-22	21.220	21.430	21.000	21.310	21.215	3,818,302
2025-09-19	21.820	21.920	21.080	21.220	21.125	6,475,839
2025-09-18	22.450	22.910	21.620	21.910	21.812	10,632,409
2025-09-17	21.860	23.480	21.860	22.620	22.519	13,264,275
2025-09-16	22.580	22.600	21.920	22.120	22.021	6,862,428
2025-09-15	21.870	22.110	21.610	21.970	21.872	5,994,661
2025-09-12	22.240	22.420	21.780	21.870	21.772	8,575,214
2025-09-11	21.850	23.000	21.400	22.440	22.340	12,351,129
2025-09-10	22.220	22.330	21.600	21.880	21.782	8,931,944
2025-09-09	21.480	22.600	21.430	22.260	22.160	13,355,342
2025-09-08	21.600	21.710	21.380	21.620	21.523	5,847,338
2025-09-05	21.000	21.690	20.900	21.650	21.553	9,445,262
2025-09-04	20.860	21.300	20.450	21.020	20.926	6,847,800
2025-09-03	20.830	21.640	20.630	20.840	20.747	7,277,211
2025-09-02	21.000	21.120	20.260	20.780	20.687	6,650,023
2025-09-01	21.010	21.280	20.950	21.060	20.966	4,974,000
2025-08-29	21.420	21.780	21.150	21.150	21.055	6,826,234
2025-08-28	21.600	21.900	20.750	21.520	21.424	11,983,900
2025-08-27	21.970	23.140	21.550	21.580	21.483	19,802,623
2025-08-26	21.250	21.770	21.070	21.530	21.434	8,625,706
2025-08-25	21.230	21.340	21.060	21.190	21.095	6,878,237
2025-08-22	21.210	21.320	21.110	21.190	21.095	5,754,688
2025-08-21	21.270	21.660	21.160	21.240	21.145	8,370,935
2025-08-20	21.190	21.940	21.000	21.480	21.384	10,979,974
2025-08-19	21.440	21.440	20.940	21.280	21.185	9,096,856
2025-08-18	21.410	21.590	21.260	21.470	21.374	12,493,073
2025-08-15	20.850	21.550	20.780	21.450	21.354	15,700,561
2025-08-14	20.690	21.280	20.460	20.910	20.816	15,426,902
2025-08-13	20.630	20.800	20.500	20.690	20.597	4,669,060
2025-08-12	20.890	21.080	20.620	20.680	20.587	5,192,455
2025-08-11	20.410	21.050	20.410	20.900	20.806	7,693,102
2025-08-08	20.690	20.800	20.330	20.440	20.349	5,899,824
2025-08-07	20.640	20.940	20.450	20.770	20.677	9,795,417
2025-08-06	20.090	20.960	19.980	20.640	20.548	12,411,679
2025-08-05	19.850	20.250	19.810	20.160	20.070	4,103,855
2025-08-04	19.560	19.870	19.560	19.860	19.771	2,094,502
2025-08-01	19.600	19.850	19.520	19.740	19.652	3,066,154
2025-07-31	19.750	19.980	19.580	19.600	19.512	3,417,336
2025-07-30	20.140	20.140	19.530	19.810	19.721	5,274,612
2025-07-29	20.300	20.300	19.920	20.070	19.980	3,541,906
2025-07-28	20.240	20.460	20.240	20.300	20.209	3,241,802

← NewerPage 5 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.