Hamaton Automotive Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	18.370	19.300	18.230	18.400	17.605	8,058,005
2022-08-02	19.280	19.280	18.390	18.600	17.797	6,480,940
2022-08-01	19.750	19.790	18.550	19.390	18.553	7,497,993
2022-07-29	19.430	19.770	18.960	19.550	18.706	6,656,031
2022-07-28	18.850	20.310	18.850	19.390	18.553	10,897,500
2022-07-27	18.650	19.420	18.500	18.930	18.112	5,178,186
2022-07-26	18.500	18.830	18.000	18.560	17.758	4,587,903
2022-07-25	18.600	19.240	18.270	18.400	17.605	5,470,308
2022-07-22	18.390	18.880	18.030	18.530	17.730	5,167,058
2022-07-21	18.400	18.730	17.710	18.510	17.711	7,023,508
2022-07-20	18.990	19.280	18.240	18.330	17.538	7,906,938
2022-07-19	19.340	20.230	18.910	19.100	18.275	13,260,480
2022-07-18	17.640	19.550	17.170	19.350	18.514	15,588,480
2022-07-15	16.950	17.480	16.610	16.740	16.017	5,411,100
2022-07-14	16.120	17.100	16.000	16.850	16.122	5,761,400
2022-07-13	15.930	16.270	15.720	16.120	15.424	2,978,500
2022-07-12	16.480	16.710	15.880	16.000	15.309	3,943,024
2022-07-11	16.860	16.970	16.260	16.470	15.759	4,347,100
2022-07-08	17.010	17.330	16.790	16.800	16.074	5,589,910
2022-07-07	17.610	17.790	16.680	17.400	16.649	11,485,110
2022-07-06	15.390	18.180	15.310	17.330	16.582	15,857,980
2022-07-05	15.840	16.540	15.100	15.390	14.725	7,200,622
2022-07-04	15.160	15.900	14.740	15.840	15.156	10,995,300
2022-07-01	14.810	15.080	14.510	14.840	14.199	5,007,442
2022-06-30	15.020	15.220	14.600	14.770	14.132	7,681,000
2022-06-29	16.380	16.380	15.030	15.100	14.448	12,789,800
2022-06-28	16.630	16.750	16.220	16.250	15.548	8,252,269
2022-06-27	16.900	17.000	16.350	16.760	16.036	5,070,403
2022-06-24	17.170	17.170	16.600	16.870	16.141	5,294,900
2022-06-23	16.570	17.460	16.400	17.170	16.428	10,228,400
2022-06-22	16.740	16.790	16.080	16.400	15.692	10,994,800
2022-06-21	17.280	17.510	16.400	16.660	15.941	10,321,610
2022-06-20	17.300	17.830	17.030	17.560	16.802	7,468,600
2022-06-17	16.790	17.500	16.640	17.140	16.400	9,917,390
2022-06-16	16.210	17.530	16.190	16.770	16.046	13,662,820
2022-06-15	16.400	16.760	15.960	16.240	15.454	12,429,890
2022-06-14	14.980	16.550	14.730	16.400	15.607	17,689,449
2022-06-13	14.000	15.600	13.910	15.500	14.750	19,122,240
2022-06-10	12.750	14.200	12.750	14.050	13.370	11,138,350
2022-06-09	13.180	13.580	12.870	12.910	12.286	4,435,700
2022-06-08	13.280	13.930	12.750	13.270	12.628	7,914,900
2022-06-07	13.430	13.500	13.010	13.330	12.685	6,704,693
2022-06-06	13.200	13.830	13.100	13.440	12.790	12,670,590
2022-06-02	12.700	13.300	12.600	13.130	12.495	8,739,493
2022-06-01	12.700	13.260	12.580	12.790	12.171	7,332,400
2022-05-31	12.300	12.830	12.070	12.760	12.143	9,395,300
2022-05-30	12.290	12.350	12.000	12.250	11.657	3,713,725
2022-05-27	12.350	12.690	12.100	12.280	11.686	5,440,125
2022-05-26	12.250	12.360	11.810	12.310	11.715	4,722,700
2022-05-25	12.180	12.290	11.940	12.190	11.600	5,223,093
2022-05-24	12.960	13.130	12.100	12.190	11.600	11,237,200
2022-05-23	13.000	13.070	12.740	12.950	12.324	7,443,600
2022-05-20	12.460	13.440	12.360	13.060	12.428	14,815,900
2022-05-19	12.580	12.650	12.300	12.490	11.886	9,473,604
2022-05-18	12.300	13.190	12.300	12.740	12.124	18,802,900
2022-05-17	11.980	12.670	11.720	12.400	11.800	18,340,090
2022-05-16	11.900	12.080	11.530	11.600	11.039	8,361,000
2022-05-13	11.480	12.210	11.410	12.040	11.458	10,684,090
2022-05-12	11.280	11.580	11.160	11.390	10.839	3,391,200
2022-05-11	11.490	11.770	11.220	11.220	10.677	4,612,188

← NewerPage 18 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2200 CNY
2025-06-09	0.1600 CNY
2024-05-30	0.1600 CNY
2023-06-15	0.1180 CNY
2022-06-16	0.0880 CNY
2021-05-27	0.0900 CNY
2020-05-28	0.0400 CNY
2019-05-28	0.0600 CNY

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