Kunshan Huguang Auto Harness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.350	19.120	18.020	18.910	18.527	3,043,500
2024-01-24	18.320	18.840	17.710	18.390	18.018	2,569,300
2024-01-23	18.080	18.750	17.800	18.270	17.900	2,980,889
2024-01-22	19.910	20.000	17.900	18.080	17.714	4,688,800
2024-01-19	20.180	20.580	19.870	19.880	19.477	2,487,600
2024-01-18	19.850	20.200	19.400	20.180	19.771	3,447,975
2024-01-17	20.700	20.980	20.150	20.170	19.762	2,887,500
2024-01-16	20.240	20.810	20.170	20.710	20.291	4,083,600
2024-01-15	20.110	20.710	19.640	20.410	19.997	6,738,200
2024-01-12	19.540	21.280	19.540	20.420	20.006	6,937,200
2024-01-11	19.200	19.820	18.920	19.550	19.154	3,419,300
2024-01-10	19.320	19.490	18.800	19.200	18.811	3,620,000
2024-01-09	18.760	19.770	18.760	19.320	18.929	4,945,000
2024-01-08	18.850	19.250	18.610	18.760	18.380	2,733,480
2024-01-05	19.240	19.240	18.650	18.850	18.468	2,522,100
2024-01-04	18.800	19.200	18.620	19.140	18.752	3,683,900
2024-01-03	19.310	19.440	18.550	18.810	18.429	6,328,800
2024-01-02	19.940	20.590	19.490	19.490	19.095	4,947,200
2023-12-29	19.360	20.050	19.330	19.900	19.497	6,430,508
2023-12-28	19.910	20.160	19.460	19.500	19.105	7,909,696
2023-12-27	20.880	20.900	19.420	20.080	19.673	8,518,850
2023-12-26	21.320	21.420	20.390	20.670	20.251	5,548,502
2023-12-25	21.100	21.600	20.100	21.320	20.888	7,074,833
2023-12-22	20.800	21.860	20.710	21.390	20.957	8,825,200
2023-12-21	21.250	21.640	20.900	21.080	20.653	7,001,280
2023-12-20	21.770	22.630	21.320	21.440	21.006	10,948,800
2023-12-19	20.660	22.560	20.660	21.780	21.339	11,620,209
2023-12-18	19.700	21.690	19.580	21.650	21.212	12,369,344
2023-12-15	19.820	20.300	19.580	19.720	19.321	2,388,851
2023-12-14	20.480	20.480	19.850	19.920	19.517	2,226,351
2023-12-13	20.080	20.290	19.830	20.050	19.644	2,317,900
2023-12-12	20.080	20.330	19.710	20.220	19.811	3,495,000
2023-12-11	19.200	20.300	19.160	20.220	19.811	5,333,902
2023-12-08	19.740	19.940	19.170	19.300	18.909	3,349,599
2023-12-07	19.370	19.920	19.030	19.840	19.438	3,953,669
2023-12-06	19.500	19.880	19.300	19.350	18.958	2,879,900
2023-12-05	19.740	19.950	19.550	19.640	19.242	2,815,421
2023-12-04	19.890	20.000	19.500	19.840	19.438	2,943,500
2023-12-01	19.760	19.890	19.390	19.680	19.281	3,187,463
2023-11-30	19.960	20.280	19.610	19.810	19.409	3,051,900
2023-11-29	20.430	20.990	20.020	20.100	19.693	4,116,443
2023-11-28	20.750	20.800	20.320	20.430	20.016	4,025,163
2023-11-27	20.110	20.990	19.600	20.760	20.340	8,690,700
2023-11-24	21.500	21.700	20.600	20.700	20.281	5,261,300
2023-11-23	20.550	21.560	20.480	21.450	21.016	8,990,330
2023-11-22	21.000	21.410	20.600	20.630	20.212	5,158,900
2023-11-21	21.370	21.490	21.000	21.170	20.741	4,731,100
2023-11-20	21.500	21.700	21.090	21.380	20.947	6,630,675
2023-11-17	20.800	21.420	20.800	21.130	20.702	6,723,975
2023-11-16	21.160	21.960	20.770	21.430	20.996	13,210,829
2023-11-15	19.850	21.280	19.680	21.150	20.722	16,130,410
2023-11-14	18.830	20.100	18.450	19.890	19.487	11,019,375
2023-11-13	19.130	19.190	18.680	18.830	18.449	3,767,800
2023-11-10	19.020	19.520	18.900	19.200	18.811	5,295,498
2023-11-09	19.550	19.560	19.200	19.260	18.870	5,474,075
2023-11-08	19.940	20.000	19.410	19.670	19.272	7,259,200
2023-11-07	19.550	21.090	19.450	19.800	19.399	13,428,500
2023-11-06	19.460	20.070	19.250	19.550	19.154	8,386,400
2023-11-03	18.960	19.500	18.670	19.270	18.880	7,025,900
2023-11-02	18.860	19.610	18.740	18.830	18.449	7,953,400

← NewerPage 12 of 21 · 1,219 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.