Kunshan Huguang Auto Harness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.990	27.600	25.920	26.760	26.218	2,067,540
2022-11-03	26.770	27.140	25.610	25.960	25.434	1,774,362
2022-11-02	26.600	27.220	26.030	26.770	26.228	1,472,269
2022-11-01	25.560	26.920	25.560	26.700	26.159	1,943,839
2022-10-31	25.300	26.490	24.890	25.920	25.395	914,731
2022-10-28	26.080	26.550	24.760	24.910	24.406	802,900
2022-10-27	26.580	27.090	26.030	26.080	25.552	985,200
2022-10-26	26.810	26.810	26.020	26.160	25.630	1,217,299
2022-10-25	25.490	26.950	24.830	26.850	26.306	2,171,500
2022-10-24	24.480	25.990	23.500	25.670	25.150	2,445,139
2022-10-21	24.160	24.510	23.850	23.860	23.377	677,539
2022-10-20	24.190	24.770	23.590	24.170	23.681	969,675
2022-10-19	24.360	24.950	24.000	24.170	23.681	792,400
2022-10-18	25.130	25.130	24.110	24.270	23.779	755,700
2022-10-17	24.240	25.160	24.020	24.320	23.828	825,285
2022-10-14	24.400	25.160	23.680	24.530	24.033	1,363,260
2022-10-13	22.990	25.200	22.600	24.200	23.710	2,287,842
2022-10-12	22.500	23.200	21.510	23.000	22.534	1,457,897
2022-10-11	22.370	22.510	22.000	22.300	21.848	643,300
2022-10-10	22.850	23.200	22.120	22.210	21.760	647,920
2022-09-30	23.710	23.760	22.680	23.120	22.652	1,046,300
2022-09-29	24.240	24.780	23.420	23.760	23.279	855,070
2022-09-28	25.000	25.110	24.020	24.080	23.592	683,200
2022-09-27	25.620	26.180	24.890	25.060	24.553	1,109,900
2022-09-26	25.200	25.820	24.150	25.470	24.954	1,164,000
2022-09-23	25.950	25.990	24.650	25.100	24.592	1,062,000
2022-09-22	26.250	26.560	25.490	25.800	25.278	923,200
2022-09-21	27.060	27.690	25.900	26.250	25.718	2,441,853
2022-09-20	25.030	27.360	25.030	26.790	26.247	2,921,353
2022-09-19	25.530	26.000	24.500	24.870	24.366	1,194,000
2022-09-16	25.470	25.900	24.840	25.340	24.827	1,152,000
2022-09-15	26.650	27.000	24.810	25.500	24.984	1,969,000
2022-09-14	26.350	27.450	26.340	26.580	26.042	1,214,900
2022-09-13	26.810	27.300	26.230	26.920	26.375	1,405,600
2022-09-09	26.580	27.360	26.390	27.010	26.463	1,627,400
2022-09-08	27.330	27.900	26.700	27.000	26.453	2,318,400
2022-09-07	27.000	28.260	26.820	27.400	26.845	2,096,900
2022-09-06	26.750	27.810	26.010	26.900	26.355	2,171,800
2022-09-05	26.590	27.000	25.410	26.070	25.542	1,771,593
2022-09-02	26.570	27.490	26.400	26.700	26.159	1,079,600
2022-09-01	27.560	27.950	26.130	26.450	25.914	2,041,400
2022-08-31	29.020	29.350	26.890	27.620	27.061	2,573,966
2022-08-30	30.600	30.600	28.900	29.070	28.481	2,094,553
2022-08-29	28.820	31.280	28.820	30.780	30.157	2,695,503
2022-08-26	30.090	30.120	28.640	28.820	28.236	1,924,900
2022-08-25	32.500	32.500	29.050	29.460	28.863	3,871,870
2022-08-24	33.890	35.150	31.040	31.830	31.185	3,920,916
2022-08-23	30.280	33.310	29.300	33.310	32.635	3,978,436
2022-08-22	31.040	31.250	29.880	30.280	29.667	2,410,800
2022-08-19	33.970	33.990	31.200	31.380	30.745	4,580,900
2022-08-18	29.530	32.630	29.530	32.630	31.969	3,102,700
2022-08-17	30.720	30.900	29.110	29.660	29.059	2,713,900
2022-08-16	28.890	31.100	28.880	30.880	30.255	3,439,400
2022-08-15	28.380	28.950	28.380	28.880	28.295	2,010,200
2022-08-12	29.760	29.960	28.500	28.610	28.031	1,632,800
2022-08-11	30.030	30.570	29.600	29.760	29.157	1,359,600
2022-08-10	30.750	30.760	29.880	30.270	29.657	1,301,200
2022-08-09	31.280	31.500	30.220	30.770	30.147	1,932,600
2022-08-08	29.000	31.450	29.000	31.020	30.392	1,883,700
2022-08-05	31.210	31.500	29.290	30.190	29.579	2,884,300

← NewerPage 17 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.