Kunshan Huguang Auto Harness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.830	19.650	17.830	19.150	18.762	12,522,500
2023-10-31	19.900	20.110	18.120	18.120	17.753	12,895,200
2023-10-30	19.970	20.470	19.380	20.130	19.722	10,469,146
2023-10-27	19.140	21.240	19.010	20.030	19.624	15,491,447
2023-10-26	19.330	19.550	18.700	19.500	19.105	13,477,900
2023-10-25	18.790	20.050	18.400	19.720	19.321	15,132,700
2023-10-24	18.770	19.250	18.360	18.860	18.478	9,021,547
2023-10-23	18.530	19.380	18.340	18.650	18.272	9,720,010
2023-10-20	18.750	19.400	18.460	18.690	18.312	8,579,200
2023-10-19	19.390	19.820	18.950	19.150	18.762	10,490,791
2023-10-18	19.950	20.700	19.680	19.900	19.497	13,792,691
2023-10-17	20.340	20.480	19.450	20.250	19.840	15,007,153
2023-10-16	21.140	21.550	20.600	20.790	20.369	17,571,300
2023-10-13	20.630	23.110	20.380	22.040	21.594	27,809,575
2023-10-12	20.320	21.680	20.010	21.010	20.585	23,246,083
2023-10-11	22.420	24.060	20.810	21.180	20.751	34,878,168
2023-10-10	21.490	21.870	20.930	21.870	21.427	9,603,737
2023-10-09	19.880	19.880	19.690	19.880	19.477	7,374,744
2023-09-28	16.970	18.200	16.860	18.070	17.704	11,416,127
2023-09-27	17.410	17.550	16.830	17.190	16.842	8,798,202
2023-09-26	16.510	18.160	16.210	17.640	17.283	16,452,364
2023-09-25	15.820	17.210	15.780	16.790	16.450	14,272,290
2023-09-22	15.410	16.360	14.920	16.180	15.852	13,307,700
2023-09-21	15.500	16.000	15.190	15.390	15.078	9,902,400
2023-09-20	15.250	16.200	15.230	15.960	15.637	18,577,359
2023-09-19	17.290	17.290	16.060	16.560	16.225	28,047,718
2023-09-18	14.770	15.720	14.750	15.720	15.402	4,375,200
2023-09-15	14.180	14.420	14.100	14.290	14.001	1,817,703
2023-09-14	14.400	14.410	14.100	14.230	13.942	1,912,700
2023-09-13	14.740	14.930	14.320	14.420	14.128	3,284,200
2023-09-12	14.600	14.930	14.500	14.860	14.559	4,703,800
2023-09-11	14.180	14.550	13.990	14.500	14.206	2,626,300
2023-09-08	14.220	14.330	14.090	14.130	13.844	1,253,900
2023-09-07	14.520	14.520	14.090	14.160	13.873	2,316,100
2023-09-06	14.350	14.490	14.320	14.400	14.108	1,481,400
2023-09-05	14.500	14.640	14.350	14.380	14.089	2,260,400
2023-09-04	14.520	14.650	14.290	14.510	14.216	2,353,144
2023-09-01	14.460	14.580	14.270	14.480	14.187	2,510,244
2023-08-31	14.410	14.500	14.050	14.450	14.157	3,285,543
2023-08-30	13.980	14.350	13.910	14.320	14.030	4,533,243
2023-08-29	13.030	14.110	13.030	13.880	13.599	4,754,396
2023-08-28	13.450	13.510	13.000	13.030	12.766	3,250,745
2023-08-25	13.220	13.230	12.790	12.820	12.560	1,820,714
2023-08-24	13.110	13.650	12.950	13.230	12.962	2,415,500
2023-08-23	13.390	13.430	13.050	13.050	12.786	1,581,925
2023-08-22	13.540	13.670	13.150	13.380	13.109	1,958,372
2023-08-21	13.500	13.820	13.440	13.440	13.168	1,730,300
2023-08-18	13.640	13.840	13.600	13.600	13.325	1,977,284
2023-08-17	13.390	13.780	13.170	13.710	13.432	2,910,264
2023-08-16	13.610	13.710	13.330	13.360	13.089	2,454,800
2023-08-15	14.010	14.130	13.500	13.700	13.423	3,609,000
2023-08-14	13.810	13.970	13.570	13.950	13.668	3,020,470
2023-08-11	14.250	14.340	13.880	13.900	13.619	2,804,499
2023-08-10	14.420	14.550	14.160	14.210	13.922	2,370,243
2023-08-09	14.420	14.550	14.310	14.380	14.089	3,073,980
2023-08-08	14.960	15.110	14.600	14.630	14.334	3,876,786
2023-08-07	14.880	15.080	14.800	14.960	14.657	3,304,747
2023-08-04	14.980	15.090	14.890	14.920	14.618	3,254,900
2023-08-03	15.060	15.200	14.880	15.000	14.696	3,743,100
2023-08-02	15.160	15.450	15.000	15.170	14.863	5,460,453

← NewerPage 13 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.