Hamaton Automotive Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.170	12.290	12.000	12.010	11.769	2,905,800
2025-01-22	12.080	12.140	11.910	11.990	11.749	2,328,600
2025-01-21	12.180	12.320	11.910	12.110	11.866	2,399,700
2025-01-20	11.920	12.070	11.780	12.040	11.798	3,148,800
2025-01-17	11.640	11.860	11.640	11.810	11.573	2,540,100
2025-01-16	11.820	11.970	11.580	11.700	11.465	2,858,200
2025-01-15	11.990	12.010	11.650	11.750	11.514	2,551,200
2025-01-14	11.220	11.900	11.220	11.880	11.641	3,715,800
2025-01-13	11.200	11.370	10.910	11.200	10.975	2,801,100
2025-01-10	11.580	11.700	11.180	11.180	10.955	3,263,100
2025-01-09	11.380	11.840	11.380	11.580	11.347	5,269,000
2025-01-08	11.530	11.570	11.060	11.200	10.975	2,584,099
2025-01-07	11.090	11.580	11.090	11.570	11.337	3,357,100
2025-01-06	10.980	11.220	10.620	11.090	10.867	3,722,900
2025-01-03	11.620	11.700	11.000	11.010	10.789	3,879,100
2025-01-02	11.940	12.070	11.440	11.580	11.347	3,632,100
2024-12-31	12.460	12.550	11.930	11.960	11.720	3,501,400
2024-12-30	12.640	12.680	12.160	12.400	12.151	2,627,500
2024-12-27	12.690	12.820	12.550	12.640	12.386	2,635,400
2024-12-26	12.440	12.760	12.220	12.690	12.435	3,725,600
2024-12-25	12.530	12.590	11.960	12.360	12.111	3,617,100
2024-12-24	12.450	12.730	12.240	12.560	12.307	4,565,500
2024-12-23	13.330	13.330	12.300	12.390	12.141	5,404,200
2024-12-20	12.910	13.290	12.890	13.180	12.915	3,392,000
2024-12-19	12.780	12.990	12.660	12.950	12.690	3,072,378
2024-12-18	13.000	13.100	12.660	12.920	12.660	4,203,500
2024-12-17	13.680	13.780	12.860	13.000	12.739	5,579,300
2024-12-16	13.600	13.690	13.340	13.450	13.180	3,537,700
2024-12-13	13.820	13.870	13.520	13.560	13.287	4,952,018
2024-12-12	13.940	14.150	13.780	13.920	13.640	4,740,400
2024-12-11	13.850	14.000	13.660	13.980	13.699	5,371,600
2024-12-10	14.150	14.180	13.800	13.800	13.523	8,076,500
2024-12-09	13.610	13.820	13.550	13.800	13.523	5,518,300
2024-12-06	13.810	13.900	13.590	13.650	13.376	5,421,500
2024-12-05	13.660	13.990	13.600	13.840	13.562	5,803,100
2024-12-04	13.620	13.950	13.540	13.680	13.405	6,110,400
2024-12-03	13.670	13.780	13.580	13.690	13.415	4,590,600
2024-12-02	13.360	13.710	13.310	13.700	13.425	5,200,700
2024-11-29	13.090	13.410	12.950	13.350	13.082	4,865,500
2024-11-28	13.040	13.210	12.920	13.000	12.739	3,388,300
2024-11-27	12.770	13.030	12.440	13.030	12.768	3,815,100
2024-11-26	12.910	13.120	12.770	12.810	12.552	3,111,118
2024-11-25	12.820	13.050	12.740	13.010	12.748	3,912,660
2024-11-22	13.480	13.490	12.750	12.760	12.503	6,435,893
2024-11-21	13.620	13.900	13.360	13.520	13.248	5,946,000
2024-11-20	13.310	13.710	13.200	13.660	13.385	5,400,600
2024-11-19	12.860	13.360	12.800	13.360	13.091	5,666,280
2024-11-18	13.350	13.410	12.520	12.710	12.454	7,063,900
2024-11-15	13.550	13.750	13.230	13.250	12.984	6,134,271
2024-11-14	14.100	14.130	13.500	13.570	13.297	6,456,600
2024-11-13	13.920	14.150	13.660	14.100	13.816	7,516,008
2024-11-12	14.330	14.390	13.800	14.010	13.728	11,075,400
2024-11-11	14.280	14.380	14.000	14.320	14.032	15,030,760
2024-11-08	13.750	14.450	13.610	14.270	13.983	21,254,141
2024-11-07	13.440	13.860	13.440	13.670	13.395	12,864,750
2024-11-06	13.420	13.740	13.150	13.440	13.170	13,759,600
2024-11-05	13.260	13.500	13.090	13.400	13.131	12,026,200
2024-11-04	12.590	13.360	12.490	13.320	13.052	10,180,600
2024-11-01	13.570	13.570	12.660	12.670	12.415	11,905,200
2024-10-31	13.290	13.800	12.960	13.570	13.297	15,458,640

← NewerPage 8 of 21 · 1,218 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.