Hamaton Automotive Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	11.580	11.800	11.450	11.730	11.163	2,013,600
2022-02-07	11.510	11.680	11.330	11.580	11.020	2,657,553
2022-01-28	11.150	11.450	11.050	11.340	10.791	2,246,300
2022-01-27	11.550	11.560	11.100	11.120	10.582	2,107,293
2022-01-26	11.530	11.640	11.250	11.390	10.839	1,932,441
2022-01-25	11.810	11.930	11.280	11.340	10.791	3,159,400
2022-01-24	11.910	11.980	11.680	11.860	11.286	2,811,600
2022-01-21	11.730	12.010	11.620	11.910	11.334	2,780,300
2022-01-20	12.570	12.570	11.720	11.790	11.220	5,303,317
2022-01-19	12.390	12.670	12.390	12.470	11.867	2,665,800
2022-01-18	12.820	13.080	12.290	12.430	11.829	7,397,493
2022-01-17	12.690	13.180	12.690	12.950	12.324	6,463,593
2022-01-14	13.000	13.230	12.640	12.680	12.067	5,635,142
2022-01-13	12.870	13.020	12.630	12.920	12.295	3,011,500
2022-01-12	12.590	12.920	12.560	12.880	12.257	3,036,800
2022-01-11	12.680	12.850	12.500	12.540	11.933	2,081,300
2022-01-10	12.490	12.680	12.220	12.660	12.048	2,472,100
2022-01-07	12.800	12.820	12.280	12.280	11.686	2,905,900
2022-01-06	12.500	12.830	12.490	12.740	12.124	2,409,987
2022-01-05	13.050	13.050	12.400	12.500	11.895	4,038,100
2022-01-04	13.000	13.070	12.730	12.970	12.343	3,080,800
2021-12-31	13.050	13.130	12.670	12.910	12.286	3,364,809
2021-12-30	12.720	12.990	12.680	12.860	12.238	2,281,100
2021-12-29	12.950	12.960	12.700	12.770	12.152	2,471,400
2021-12-28	12.830	13.030	12.710	12.960	12.333	2,191,900
2021-12-27	12.750	12.990	12.600	12.830	12.209	2,980,300
2021-12-24	13.810	14.000	12.790	12.820	12.200	7,249,966
2021-12-23	13.520	13.970	13.400	13.700	13.037	4,092,066
2021-12-22	13.900	13.970	13.480	13.520	12.866	3,633,900
2021-12-21	13.520	13.850	13.500	13.750	13.085	2,943,900
2021-12-20	13.760	14.050	13.560	13.610	12.952	3,097,766
2021-12-17	14.110	14.110	13.690	13.750	13.085	4,421,200
2021-12-16	14.420	14.550	14.040	14.130	13.447	4,249,100
2021-12-15	14.340	14.800	13.900	14.370	13.675	8,210,113
2021-12-14	13.610	14.540	13.530	14.340	13.646	8,633,158
2021-12-13	13.900	14.250	13.600	13.690	13.028	5,331,500
2021-12-10	13.460	14.150	13.430	14.090	13.408	6,179,868
2021-12-09	13.890	14.000	13.530	13.620	12.961	4,447,475
2021-12-08	13.380	14.040	13.240	13.740	13.075	5,437,902
2021-12-07	14.000	14.620	13.300	13.460	12.809	7,759,900
2021-12-06	14.540	14.630	13.750	13.780	13.113	8,246,446
2021-12-03	14.500	15.080	14.360	14.640	13.932	9,019,625
2021-12-02	14.620	15.100	14.320	14.360	13.665	7,882,098
2021-12-01	14.490	14.720	14.230	14.720	14.008	5,842,000
2021-11-30	14.520	14.670	14.300	14.520	13.818	7,084,158
2021-11-29	13.600	14.680	13.580	14.500	13.799	10,473,710
2021-11-26	14.190	14.230	13.600	13.770	13.104	6,435,116
2021-11-25	14.230	14.330	13.990	14.110	13.427	5,660,590
2021-11-24	14.210	14.620	13.900	14.200	13.513	7,368,940
2021-11-23	14.400	14.480	14.110	14.140	13.456	6,920,400
2021-11-22	14.300	14.530	14.160	14.410	13.713	7,851,683
2021-11-19	14.130	14.490	13.900	14.300	13.608	8,836,563
2021-11-18	14.330	14.440	14.000	14.160	13.475	7,904,442
2021-11-17	14.000	14.630	13.940	14.280	13.589	10,536,430
2021-11-16	14.650	14.650	13.700	13.960	13.285	15,693,290
2021-11-15	14.230	15.190	14.200	14.960	14.236	18,991,789
2021-11-12	14.860	15.370	14.000	14.370	13.675	21,893,119
2021-11-11	13.780	14.280	13.580	14.200	13.513	13,509,630
2021-11-10	13.390	14.170	13.390	13.780	13.113	8,376,358
2021-11-09	13.730	13.820	13.500	13.600	12.942	8,167,353

← NewerPage 20 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.