Kunshan Huguang Auto Harness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.580	15.580	15.060	15.170	14.863	8,433,002
2023-07-31	15.700	16.140	15.510	15.600	15.284	13,090,848
2023-07-28	15.730	16.200	15.320	15.970	15.647	19,551,996
2023-07-27	14.000	15.210	14.000	15.210	14.902	9,954,843
2023-07-26	14.340	14.340	13.770	13.830	13.550	4,430,600
2023-07-25	13.650	14.340	13.580	14.260	13.971	7,323,322
2023-07-24	13.820	13.820	13.400	13.510	13.236	4,190,353
2023-07-21	14.490	14.500	13.790	13.830	13.550	6,881,000
2023-07-20	14.710	14.900	14.400	14.460	14.167	4,741,500
2023-07-19	15.060	15.250	14.650	14.710	14.412	7,450,257
2023-07-18	15.270	15.530	14.850	15.310	15.000	8,209,132
2023-07-17	16.910	16.910	15.710	15.710	15.392	10,662,212
2023-07-14	17.610	18.000	17.380	17.460	17.106	12,050,881
2023-07-13	17.970	18.300	17.490	17.610	17.253	15,061,374
2023-07-12	16.980	18.580	16.750	17.980	17.616	24,480,535
2023-07-11	16.590	16.980	16.320	16.890	16.548	7,510,843
2023-07-10	16.890	17.150	16.510	16.590	16.254	9,055,368
2023-07-07	16.490	17.410	16.390	17.160	16.813	9,775,687
2023-07-06	16.660	16.710	16.120	16.540	16.205	3,214,743
2023-07-05	16.930	16.950	16.430	16.490	16.156	5,148,636
2023-07-04	16.300	17.100	16.270	16.940	16.597	8,322,800
2023-07-03	16.540	16.820	16.220	16.250	15.921	4,549,000
2023-06-30	16.010	16.970	15.960	16.540	16.205	6,095,542
2023-06-29	15.960	16.250	15.900	16.070	15.745	2,487,600
2023-06-28	15.970	16.060	15.590	16.050	15.725	2,483,400
2023-06-27	15.800	16.030	15.600	15.930	15.607	2,010,075
2023-06-26	16.000	16.220	15.770	15.810	15.490	2,578,900
2023-06-21	15.940	16.300	15.920	16.020	15.696	2,721,189
2023-06-20	15.880	16.150	15.710	16.050	15.725	2,234,132
2023-06-19	15.960	16.450	15.860	15.880	15.558	2,993,504
2023-06-16	16.230	16.340	15.870	15.970	15.647	3,035,600
2023-06-15	15.920	16.150	15.650	15.950	15.627	2,566,485
2023-06-14	16.050	16.240	15.820	15.900	15.578	2,840,100
2023-06-13	15.750	16.040	15.710	15.980	15.656	4,100,200
2023-06-12	14.870	15.950	14.870	15.700	15.382	6,403,400
2023-06-09	14.540	14.990	14.540	14.980	14.677	3,710,888
2023-06-08	14.790	14.890	14.550	14.570	14.275	2,044,600
2023-06-07	14.870	15.080	14.720	14.750	14.451	1,848,500
2023-06-06	15.600	15.600	14.920	15.000	14.696	2,819,000
2023-06-05	15.820	15.900	15.370	15.530	15.216	2,637,284
2023-06-02	15.410	15.760	15.280	15.720	15.402	3,267,200
2023-06-01	15.190	15.540	15.090	15.350	15.039	2,213,300
2023-05-31	15.440	15.500	15.160	15.200	14.892	1,427,100
2023-05-30	15.290	15.700	15.230	15.380	15.069	2,302,927
2023-05-29	15.580	15.690	15.060	15.260	14.951	2,447,656
2023-05-26	15.430	15.790	15.130	15.600	15.284	2,145,956
2023-05-25	15.400	15.520	15.170	15.380	15.069	1,499,700
2023-05-24	15.500	15.690	15.300	15.400	15.088	1,265,300
2023-05-23	15.640	15.750	15.310	15.500	15.186	2,030,800
2023-05-22	15.400	15.660	15.200	15.570	15.255	1,959,600
2023-05-19	15.500	15.650	15.270	15.400	15.088	1,924,700
2023-05-18	15.400	15.580	15.280	15.510	15.196	2,104,300
2023-05-17	15.060	15.330	14.990	15.300	14.990	2,000,200
2023-05-16	15.290	15.290	14.900	15.060	14.755	1,723,000
2023-05-15	14.810	15.150	14.680	15.130	14.824	2,049,700
2023-05-12	15.270	15.340	14.730	14.800	14.500	2,358,700
2023-05-11	14.980	15.360	14.770	15.180	14.873	2,885,100
2023-05-10	14.380	15.200	14.200	15.020	14.716	4,639,800
2023-05-09	14.720	14.900	14.350	14.380	14.089	2,672,500
2023-05-08	14.660	15.000	14.540	14.720	14.422	2,119,543

← NewerPage 14 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.