Kunshan Huguang Auto Harness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.400	24.870	24.250	24.600	24.102	3,984,000
2023-02-03	24.530	24.630	24.070	24.460	23.965	3,799,809
2023-02-02	24.880	25.650	24.420	24.530	24.033	5,583,877
2023-02-01	23.460	25.400	23.390	25.010	24.504	12,073,480
2023-01-31	23.110	23.800	22.520	23.350	22.877	10,788,972
2023-01-30	20.960	22.800	20.960	22.800	22.338	4,656,626
2023-01-20	20.730	21.100	20.440	20.730	20.310	2,876,206
2023-01-19	20.990	21.080	20.590	20.880	20.457	2,323,692
2023-01-18	22.030	22.300	20.900	21.010	20.585	4,876,021
2023-01-17	21.180	22.880	20.000	22.000	21.554	5,945,630
2023-01-16	21.700	22.000	21.000	21.150	20.722	5,133,679
2023-01-13	21.510	23.100	21.250	21.820	21.378	7,598,263
2023-01-12	20.980	21.600	20.300	21.510	21.074	7,168,708
2023-01-11	23.000	23.650	21.130	21.130	20.702	9,429,031
2023-01-10	23.000	23.840	22.500	23.480	23.005	2,232,900
2023-01-09	23.040	23.900	22.340	23.230	22.760	2,415,875
2023-01-06	22.000	22.490	21.730	22.190	21.741	863,900
2023-01-05	21.690	22.330	21.680	22.030	21.584	1,132,100
2023-01-04	21.920	22.180	21.420	21.550	21.114	588,900
2023-01-03	21.570	21.980	21.150	21.960	21.515	705,202
2022-12-30	21.210	21.790	21.200	21.320	20.888	474,520
2022-12-29	21.210	21.710	21.210	21.280	20.849	502,727
2022-12-28	21.920	22.000	21.260	21.330	20.898	511,017
2022-12-27	22.000	22.000	21.320	21.870	21.427	755,979
2022-12-26	20.900	22.160	20.830	21.750	21.310	1,233,399
2022-12-23	21.060	21.170	20.700	20.830	20.408	580,000
2022-12-22	21.290	21.700	21.080	21.140	20.712	545,600
2022-12-21	21.770	21.910	21.200	21.550	21.114	708,286
2022-12-20	21.510	22.190	21.510	21.890	21.447	578,586
2022-12-19	22.120	22.490	21.690	21.900	21.457	728,800
2022-12-16	22.680	22.890	22.040	22.180	21.731	882,400
2022-12-15	21.640	22.850	21.600	22.820	22.358	1,407,875
2022-12-14	22.240	22.450	21.910	21.930	21.486	761,435
2022-12-13	22.920	22.920	22.110	22.270	21.819	948,935
2022-12-12	22.890	23.170	22.390	22.940	22.475	1,072,200
2022-12-09	23.580	23.720	22.590	22.800	22.338	1,357,608
2022-12-08	23.640	23.780	23.450	23.530	23.054	587,800
2022-12-07	23.690	24.150	23.620	23.660	23.181	1,107,584
2022-12-06	23.980	23.980	23.320	23.660	23.181	844,424
2022-12-05	24.010	24.200	23.400	23.680	23.200	871,062
2022-12-02	24.000	24.360	23.750	23.970	23.485	425,116
2022-12-01	24.450	24.580	23.730	24.150	23.661	910,272
2022-11-30	23.750	24.510	23.440	24.070	23.583	1,057,624
2022-11-29	24.000	24.000	23.580	23.750	23.269	672,333
2022-11-28	23.320	23.940	23.100	23.740	23.259	827,407
2022-11-25	25.200	25.400	23.500	23.680	23.200	1,207,297
2022-11-24	23.960	24.450	23.810	24.000	23.514	672,965
2022-11-23	24.190	24.300	23.380	23.970	23.485	936,500
2022-11-22	25.200	25.200	23.640	23.900	23.416	1,606,844
2022-11-21	24.480	25.450	23.940	25.080	24.572	891,141
2022-11-18	25.840	25.840	24.390	24.480	23.984	1,792,708
2022-11-17	25.310	25.940	25.250	25.820	25.297	1,293,508
2022-11-16	25.650	26.150	25.180	25.510	24.993	1,845,300
2022-11-15	24.310	25.770	24.100	25.650	25.131	1,890,600
2022-11-14	25.110	25.390	24.150	24.300	23.808	1,992,077
2022-11-11	25.490	26.730	24.850	25.010	24.504	1,877,716
2022-11-10	25.950	25.950	24.930	25.030	24.523	1,437,500
2022-11-09	26.100	26.570	25.900	26.000	25.473	1,005,900
2022-11-08	26.050	26.590	25.750	26.040	25.513	1,208,800
2022-11-07	26.750	27.100	25.960	26.270	25.738	1,297,600

← NewerPage 16 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.