Kunshan Huguang Auto Harness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.080	15.090	14.540	14.660	14.363	2,506,131
2023-05-04	15.660	15.770	14.950	14.990	14.686	4,033,341
2023-04-28	15.500	15.770	15.320	15.660	15.343	2,303,100
2023-04-27	15.200	15.700	15.200	15.420	15.108	3,736,200
2023-04-26	14.700	15.350	14.320	15.290	14.980	4,876,841
2023-04-25	16.010	16.100	15.220	15.430	15.118	3,968,600
2023-04-24	16.090	16.320	15.730	15.990	15.666	2,927,792
2023-04-21	16.470	16.600	16.020	16.090	15.764	2,879,600
2023-04-20	16.700	16.870	16.360	16.470	16.136	2,252,600
2023-04-19	16.980	17.000	16.630	16.770	16.430	2,176,033
2023-04-18	17.130	17.280	16.920	17.040	16.695	3,206,100
2023-04-17	17.060	17.550	17.000	17.060	16.715	3,943,941
2023-04-14	16.800	17.200	16.740	17.060	16.715	3,350,841
2023-04-13	17.350	17.360	16.600	16.730	16.391	4,091,566
2023-04-12	17.560	17.580	17.120	17.350	16.999	1,888,000
2023-04-11	17.650	17.680	17.350	17.460	17.106	2,473,700
2023-04-10	18.280	18.360	17.540	17.670	17.312	3,771,024
2023-04-07	17.860	19.000	17.810	18.280	17.910	4,082,700
2023-04-06	17.800	18.000	17.560	17.870	17.508	2,078,700
2023-04-04	18.350	18.350	17.810	17.850	17.489	2,894,582
2023-04-03	18.910	19.000	18.160	18.360	17.988	3,559,233
2023-03-31	18.510	19.180	18.430	18.890	18.507	3,877,600
2023-03-30	18.300	18.700	18.200	18.520	18.145	1,948,300
2023-03-29	18.500	18.830	18.300	18.450	18.076	2,321,411
2023-03-28	18.860	18.880	18.500	18.510	18.135	1,196,000
2023-03-27	19.020	19.100	18.540	18.770	18.390	2,679,400
2023-03-24	19.000	19.310	18.800	18.980	18.596	2,321,977
2023-03-23	18.800	18.980	18.670	18.950	18.566	1,831,711
2023-03-22	18.890	19.350	18.780	18.890	18.507	3,349,501
2023-03-21	18.130	18.890	17.980	18.750	18.370	4,694,704
2023-03-20	18.390	18.500	17.850	18.100	17.733	3,245,841
2023-03-17	18.900	18.940	18.270	18.390	18.018	3,021,600
2023-03-16	19.000	19.300	18.510	18.720	18.341	2,257,600
2023-03-15	19.530	19.750	19.060	19.130	18.743	2,643,200
2023-03-14	20.280	20.280	19.230	19.460	19.066	2,477,000
2023-03-13	19.930	20.360	19.800	19.950	19.546	2,309,972
2023-03-10	20.630	20.700	20.130	20.300	19.889	1,693,836
2023-03-09	21.030	21.040	20.720	20.720	20.300	1,107,900
2023-03-08	21.070	21.280	20.800	20.900	20.477	1,602,300
2023-03-07	21.320	21.380	21.060	21.070	20.643	2,355,890
2023-03-06	21.380	21.480	20.890	21.480	21.045	3,083,232
2023-03-03	21.330	21.550	21.060	21.310	20.878	1,730,111
2023-03-02	21.750	21.780	21.300	21.380	20.947	2,269,111
2023-03-01	21.840	21.870	21.600	21.770	21.329	1,494,296
2023-02-28	21.890	22.030	21.560	21.840	21.398	1,434,700
2023-02-27	22.020	22.140	21.680	21.780	21.339	1,546,597
2023-02-24	22.530	22.630	22.000	22.010	21.564	2,979,954
2023-02-23	22.290	22.650	22.200	22.500	22.044	2,604,600
2023-02-22	22.390	22.900	22.080	22.210	21.760	2,143,300
2023-02-21	22.390	22.460	22.080	22.330	21.878	2,872,290
2023-02-20	22.220	22.300	21.660	22.230	21.780	2,342,300
2023-02-17	22.270	22.790	22.000	22.250	21.799	2,591,300
2023-02-16	23.550	23.580	22.110	22.280	21.829	5,329,447
2023-02-15	23.850	24.050	23.400	23.580	23.102	2,532,797
2023-02-14	24.050	24.250	23.600	23.760	23.279	2,073,957
2023-02-13	23.880	24.130	23.630	24.010	23.524	1,986,333
2023-02-10	24.500	24.500	23.830	23.880	23.396	2,364,600
2023-02-09	24.220	24.880	23.890	24.300	23.808	2,945,300
2023-02-08	24.070	24.390	23.910	24.220	23.730	2,591,936
2023-02-07	24.500	24.520	23.730	24.080	23.592	4,420,631

← NewerPage 15 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.