Zhejiang Huayuan Auto Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.290	20.330	20.100	20.250	20.159	3,066,612
2025-07-24	20.200	20.380	20.120	20.200	20.110	3,527,206
2025-07-23	20.220	20.390	19.980	20.100	20.010	4,091,200
2025-07-22	20.600	20.600	20.210	20.310	20.219	4,751,100
2025-07-21	20.310	20.630	20.280	20.570	20.478	4,660,229
2025-07-18	20.330	20.690	20.310	20.370	20.279	3,982,345
2025-07-17	20.470	20.690	20.270	20.540	20.448	4,771,349
2025-07-16	20.250	20.530	20.170	20.290	20.199	3,776,503
2025-07-15	20.430	20.590	19.860	20.290	20.199	6,488,294
2025-07-14	20.510	20.680	20.380	20.530	20.438	3,771,731
2025-07-11	20.550	20.890	20.450	20.530	20.438	5,346,607
2025-07-10	20.610	20.770	20.510	20.600	20.508	4,938,206
2025-07-09	20.600	21.200	20.430	20.750	20.657	10,162,202
2025-07-08	20.260	20.730	20.210	20.650	20.558	6,457,182
2025-07-07	20.090	20.460	20.090	20.300	20.209	4,038,029
2025-07-04	20.510	20.580	20.070	20.090	20.000	6,413,950
2025-07-03	20.700	20.720	20.370	20.560	20.468	6,258,004
2025-07-02	20.650	20.970	20.460	20.770	20.677	7,479,900
2025-07-01	20.720	21.480	20.560	20.800	20.707	8,840,776
2025-06-30	20.260	20.960	20.260	20.890	20.796	12,589,212
2025-06-27	22.170	22.700	20.660	20.680	20.587	23,786,204
2025-06-26	21.500	21.800	21.210	21.320	21.225	11,778,845
2025-06-25	21.270	21.770	20.800	21.640	21.543	13,786,167
2025-06-24	21.270	21.500	20.880	21.390	21.294	16,023,439
2025-06-23	19.770	21.360	19.500	21.070	20.976	20,506,553
2025-06-20	19.350	19.720	19.160	19.430	19.343	6,454,327
2025-06-19	19.500	19.970	19.090	19.200	19.114	6,425,104
2025-06-18	20.000	20.000	19.460	19.620	19.532	7,799,660
2025-06-17	20.680	20.710	19.860	20.190	20.100	10,593,472
2025-06-16	20.200	20.930	20.130	20.750	20.657	10,602,341
2025-06-13	20.540	21.260	20.020	20.110	20.020	12,188,912
2025-06-12	20.370	21.030	20.170	20.880	20.787	16,498,191
2025-06-11	19.300	21.600	19.110	20.710	20.617	23,989,877
2025-06-10	19.510	19.560	18.750	19.030	18.945	8,541,600
2025-06-09	19.330	19.680	19.200	19.560	19.472	6,906,483
2025-06-06	19.300	19.580	19.070	19.330	19.243	6,294,800
2025-06-05	19.380	19.420	19.050	19.310	19.224	5,511,090
2025-06-04	19.500	19.520	19.270	19.380	19.293	4,057,744
2025-06-03	19.100	19.590	19.100	19.350	19.263	4,615,076
2025-05-30	19.850	19.910	19.260	19.350	19.263	8,429,702
2025-05-29	19.750	20.230	19.720	20.030	19.940	8,425,478
2025-05-28	20.300	20.680	19.900	20.020	19.930	9,029,337
2025-05-27	20.610	20.610	19.850	20.280	20.189	9,623,702
2025-05-26	20.670	21.080	20.440	20.800	20.589	9,009,576
2025-05-23	21.300	21.390	20.660	20.670	20.461	13,138,300
2025-05-22	22.150	22.830	21.080	21.200	20.985	19,654,620
2025-05-21	21.870	24.980	21.510	22.880	22.648	25,261,105
2025-05-20	21.350	22.500	21.040	22.120	21.896	18,978,706
2025-05-19	21.400	21.510	20.650	21.350	21.134	13,586,840
2025-05-16	20.700	21.880	20.560	21.520	21.302	21,553,233
2025-05-15	19.890	22.320	19.400	20.970	20.758	21,721,693
2025-05-14	19.940	20.310	19.670	19.900	19.699	6,697,753
2025-05-13	20.300	20.470	19.810	19.900	19.699	7,419,173
2025-05-12	19.940	20.450	19.850	20.270	20.065	8,907,405
2025-05-09	20.200	20.330	19.600	19.650	19.451	8,102,870
2025-05-08	20.160	20.860	20.160	20.370	20.164	12,125,441
2025-05-07	20.010	21.000	19.810	20.160	19.956	19,337,463
2025-05-06	18.680	19.860	18.600	19.770	19.570	19,650,877
2025-04-30	18.420	18.650	18.260	18.490	18.303	11,752,151
2025-04-29	18.500	18.900	18.260	18.340	18.154	16,195,206

← NewerPage 6 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.