Kunshan Huguang Auto Harness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	23.820	23.960	23.430	23.570	23.135	2,704,600
2024-07-26	23.820	24.290	23.510	23.750	23.311	2,622,500
2024-07-25	24.070	24.130	23.660	23.820	23.380	2,442,200
2024-07-24	25.000	25.240	24.140	24.290	23.841	4,540,499
2024-07-23	26.660	26.660	25.180	25.250	24.783	3,237,499
2024-07-22	27.030	27.060	26.150	26.430	25.942	3,084,000
2024-07-19	27.260	27.580	27.000	27.030	26.531	1,799,400
2024-07-18	27.420	27.790	26.900	27.260	26.756	2,709,800
2024-07-17	28.190	28.480	27.730	27.850	27.335	2,034,200
2024-07-16	28.170	28.290	27.520	28.130	27.610	2,683,499
2024-07-15	28.350	28.550	28.050	28.160	27.640	2,830,400
2024-07-12	28.930	28.930	27.580	28.350	27.826	3,387,300
2024-07-11	28.980	29.310	28.520	28.800	28.268	4,900,399
2024-07-10	28.000	29.700	28.000	28.910	28.376	7,345,700
2024-07-09	26.350	27.520	26.000	27.390	26.884	2,862,899
2024-07-08	26.830	27.280	26.230	26.350	25.863	3,073,172
2024-07-05	26.840	26.840	26.840	26.840	26.344	0
2024-07-04	26.800	27.250	26.620	26.840	26.344	2,294,500
2024-07-03	27.150	27.670	26.560	26.680	26.187	2,697,747
2024-07-02	28.090	28.130	27.200	27.340	26.835	2,776,900
2024-07-01	27.050	28.060	27.050	27.810	27.296	3,518,400
2024-06-28	27.840	28.400	27.370	27.850	27.335	2,328,900
2024-06-27	28.380	28.870	27.680	27.740	27.227	2,487,400
2024-06-26	27.530	28.480	27.320	28.440	27.915	2,910,250
2024-06-25	28.010	28.650	27.380	27.650	27.090	3,138,400
2024-06-24	28.680	28.800	27.850	27.910	27.345	3,208,765
2024-06-21	29.120	29.300	28.650	28.940	28.354	2,367,706
2024-06-20	28.920	29.160	28.400	28.840	28.256	3,450,100
2024-06-19	30.780	30.780	29.080	29.190	28.599	7,720,551
2024-06-18	28.600	30.990	28.410	30.780	30.157	5,842,248
2024-06-17	28.170	29.150	27.960	28.460	27.884	3,867,700
2024-06-14	28.220	28.290	27.800	28.120	27.551	2,086,900
2024-06-13	27.970	28.300	27.710	28.120	27.551	2,043,800
2024-06-12	27.690	28.330	27.600	27.910	27.345	2,746,200
2024-06-11	27.060	27.680	26.920	27.660	27.100	2,471,300
2024-06-07	27.600	27.600	26.800	27.110	26.561	2,159,351
2024-06-06	27.410	27.800	27.110	27.260	26.708	2,507,650
2024-06-05	27.670	28.140	27.460	27.650	27.090	1,959,735
2024-06-04	27.980	28.270	27.400	27.910	27.345	3,734,085
2024-06-03	27.960	28.650	27.700	28.120	27.551	5,026,500
2024-05-31	27.210	27.870	27.210	27.600	27.041	2,861,400
2024-05-30	27.580	27.990	27.240	27.320	26.767	2,973,870
2024-05-29	27.150	27.450	27.050	27.320	26.767	1,625,200
2024-05-28	27.400	27.760	27.200	27.280	26.728	2,153,400
2024-05-27	27.400	27.700	27.130	27.650	27.090	2,331,400
2024-05-24	27.500	27.840	27.350	27.480	26.924	2,229,634
2024-05-23	28.400	28.400	27.560	27.810	27.247	2,621,680
2024-05-22	28.560	28.930	28.150	28.340	27.766	2,407,100
2024-05-21	28.890	28.950	27.980	28.520	27.942	5,130,983
2024-05-20	28.990	29.240	28.640	28.900	28.315	2,635,400
2024-05-17	29.200	29.240	28.520	28.860	28.276	3,098,838
2024-05-16	29.680	29.760	28.890	29.110	28.520	5,409,964
2024-05-15	29.600	30.440	29.600	29.680	29.079	2,777,300
2024-05-14	29.480	30.270	29.480	29.780	29.177	3,355,286
2024-05-13	29.160	29.680	28.870	29.360	28.765	3,567,383
2024-05-10	29.690	29.980	29.180	29.360	28.765	4,392,500
2024-05-09	30.490	30.680	29.500	29.740	29.138	6,727,400
2024-05-08	30.710	30.740	30.000	30.260	29.647	4,877,200
2024-05-07	29.830	31.100	29.300	30.660	30.039	6,588,911
2024-05-06	29.380	30.100	28.700	29.920	29.314	7,341,324

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.2000 CNY
2025-06-12	0.2300 CNY
2024-06-26	0.0500 CNY
2021-06-25	0.0650 CNY

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