Kunshan Huguang Auto Harness Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 27.650 | 29.780 | 27.500 | 28.860 | 28.276 | 10,594,242 |
| 2024-04-29 | 28.000 | 29.170 | 27.280 | 27.690 | 27.129 | 12,016,039 |
| 2024-04-26 | 25.050 | 26.930 | 24.500 | 26.930 | 26.385 | 5,152,121 |
| 2024-04-25 | 24.490 | 24.700 | 24.000 | 24.480 | 23.984 | 2,315,900 |
| 2024-04-24 | 23.490 | 24.380 | 23.310 | 24.300 | 23.808 | 2,388,200 |
| 2024-04-23 | 23.390 | 23.760 | 23.020 | 23.340 | 22.867 | 1,489,061 |
| 2024-04-22 | 23.160 | 23.600 | 22.700 | 23.430 | 22.956 | 1,818,690 |
| 2024-04-19 | 23.430 | 23.980 | 22.980 | 23.180 | 22.711 | 2,476,500 |
| 2024-04-18 | 23.100 | 23.950 | 22.770 | 23.670 | 23.191 | 2,805,500 |
| 2024-04-17 | 22.760 | 23.320 | 22.760 | 23.130 | 22.662 | 2,483,712 |
| 2024-04-16 | 23.390 | 23.450 | 22.240 | 22.730 | 22.270 | 4,077,980 |
| 2024-04-15 | 23.600 | 23.970 | 23.200 | 23.450 | 22.975 | 2,222,300 |
| 2024-04-12 | 23.990 | 24.250 | 23.680 | 23.730 | 23.249 | 1,548,800 |
| 2024-04-11 | 23.350 | 24.130 | 23.100 | 23.780 | 23.298 | 1,801,860 |
| 2024-04-10 | 23.750 | 23.960 | 23.260 | 23.490 | 23.014 | 1,823,800 |
| 2024-04-09 | 23.980 | 24.130 | 23.410 | 23.750 | 23.269 | 1,958,921 |
| 2024-04-08 | 24.200 | 24.530 | 23.880 | 23.890 | 23.406 | 2,438,275 |
| 2024-04-03 | 24.730 | 24.790 | 24.030 | 24.270 | 23.779 | 1,963,512 |
| 2024-04-02 | 24.920 | 25.000 | 24.600 | 24.790 | 24.288 | 2,473,272 |
| 2024-04-01 | 24.300 | 25.120 | 24.080 | 24.920 | 24.415 | 3,435,804 |
| 2024-03-29 | 24.160 | 24.750 | 23.810 | 24.070 | 23.583 | 1,830,406 |
| 2024-03-28 | 23.500 | 24.140 | 23.500 | 23.960 | 23.475 | 3,551,973 |
| 2024-03-27 | 24.220 | 24.380 | 23.630 | 23.690 | 23.210 | 2,978,500 |
| 2024-03-26 | 23.840 | 24.350 | 23.800 | 23.990 | 23.504 | 2,441,455 |
| 2024-03-25 | 24.400 | 25.010 | 24.000 | 24.070 | 23.583 | 4,647,124 |
| 2024-03-22 | 25.080 | 25.100 | 24.390 | 24.570 | 24.072 | 2,885,225 |
| 2024-03-21 | 24.800 | 25.490 | 24.320 | 25.080 | 24.572 | 4,022,037 |
| 2024-03-20 | 24.860 | 25.150 | 24.350 | 24.530 | 24.033 | 3,152,294 |
| 2024-03-19 | 25.230 | 25.250 | 24.600 | 24.890 | 24.386 | 3,437,662 |
| 2024-03-18 | 24.370 | 25.600 | 24.310 | 25.220 | 24.709 | 6,795,374 |
| 2024-03-15 | 23.750 | 24.130 | 23.450 | 24.090 | 23.602 | 2,681,424 |
| 2024-03-14 | 23.990 | 24.270 | 23.610 | 23.870 | 23.387 | 2,112,173 |
| 2024-03-13 | 24.000 | 25.000 | 23.880 | 24.000 | 23.514 | 3,294,925 |
| 2024-03-12 | 23.950 | 24.160 | 23.600 | 23.960 | 23.475 | 4,679,785 |
| 2024-03-11 | 23.210 | 24.570 | 23.100 | 23.940 | 23.455 | 6,099,765 |
| 2024-03-08 | 23.120 | 23.480 | 22.740 | 23.230 | 22.760 | 2,889,900 |
| 2024-03-07 | 23.570 | 23.830 | 23.110 | 23.130 | 22.662 | 4,575,800 |
| 2024-03-06 | 23.190 | 23.880 | 23.000 | 23.740 | 23.259 | 4,453,010 |
| 2024-03-05 | 22.900 | 23.580 | 22.560 | 23.190 | 22.720 | 5,320,500 |
| 2024-03-04 | 22.900 | 23.670 | 22.500 | 23.470 | 22.995 | 5,645,430 |
| 2024-03-01 | 22.290 | 23.400 | 22.240 | 23.060 | 22.593 | 5,669,900 |
| 2024-02-29 | 21.100 | 22.440 | 20.930 | 22.290 | 21.839 | 6,136,200 |
| 2024-02-28 | 23.000 | 23.200 | 21.480 | 21.480 | 21.045 | 8,353,042 |
| 2024-02-27 | 20.880 | 23.000 | 20.730 | 23.000 | 22.534 | 9,951,944 |
| 2024-02-26 | 19.920 | 21.370 | 19.920 | 20.910 | 20.487 | 7,544,180 |
| 2024-02-23 | 18.650 | 19.670 | 18.380 | 19.580 | 19.184 | 6,092,796 |
| 2024-02-22 | 18.420 | 18.890 | 18.340 | 18.630 | 18.253 | 3,427,600 |
| 2024-02-21 | 18.050 | 19.090 | 17.810 | 18.610 | 18.233 | 4,294,716 |
| 2024-02-20 | 18.380 | 18.410 | 17.950 | 18.170 | 17.802 | 3,165,242 |
| 2024-02-19 | 18.300 | 19.250 | 18.000 | 18.600 | 18.223 | 4,468,392 |
| 2024-02-08 | 18.000 | 18.480 | 17.400 | 18.100 | 17.733 | 7,680,356 |
| 2024-02-07 | 16.500 | 17.790 | 16.200 | 17.790 | 17.430 | 9,316,600 |
| 2024-02-06 | 15.200 | 16.480 | 14.700 | 16.170 | 15.843 | 5,714,439 |
| 2024-02-05 | 15.220 | 15.820 | 14.370 | 15.240 | 14.931 | 5,174,508 |
| 2024-02-02 | 16.240 | 16.870 | 15.150 | 15.500 | 15.186 | 5,385,800 |
| 2024-02-01 | 15.950 | 17.030 | 15.550 | 16.230 | 15.901 | 5,214,800 |
| 2024-01-31 | 17.010 | 17.250 | 16.520 | 16.680 | 16.342 | 2,320,200 |
| 2024-01-30 | 17.020 | 17.700 | 16.770 | 17.050 | 16.705 | 2,985,200 |
| 2024-01-29 | 17.900 | 17.900 | 16.520 | 16.990 | 16.646 | 5,005,900 |
| 2024-01-26 | 18.650 | 18.910 | 17.700 | 17.800 | 17.440 | 3,896,200 |
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.