Kunshan Huguang Auto Harness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	30.550	31.230	29.870	31.180	30.549	1,931,343
2022-08-03	30.800	32.800	30.000	31.100	30.470	3,353,700
2022-08-02	31.120	32.470	30.800	31.880	31.234	3,068,000
2022-08-01	32.540	32.990	30.500	31.600	30.960	3,128,000
2022-07-29	33.400	33.500	31.090	31.910	31.264	3,821,800
2022-07-28	31.840	33.480	31.200	32.750	32.087	3,960,700
2022-07-27	31.390	33.200	31.000	32.380	31.724	4,251,100
2022-07-26	31.260	33.000	31.130	31.690	31.048	4,514,800
2022-07-25	31.260	31.970	30.480	31.240	30.607	3,016,300
2022-07-22	32.110	32.970	31.510	32.000	31.352	4,197,400
2022-07-21	32.500	33.790	31.770	31.820	31.176	6,232,745
2022-07-20	32.790	36.100	32.050	33.800	33.116	9,218,998
2022-07-19	31.030	32.820	30.000	32.820	32.155	7,677,794
2022-07-18	28.150	29.840	27.520	29.840	29.236	2,550,336
2022-07-15	24.020	27.130	24.000	27.130	26.581	3,030,696
2022-07-14	24.770	25.320	24.370	24.660	24.161	1,597,300
2022-07-13	24.360	25.480	24.360	24.980	24.474	1,478,100
2022-07-12	25.980	26.750	24.520	25.160	24.650	2,425,000
2022-07-11	25.370	26.850	24.280	26.360	25.826	3,954,968
2022-07-08	26.070	26.560	25.200	25.400	24.886	3,301,800
2022-07-07	24.470	27.280	24.130	26.590	26.052	7,149,936
2022-07-06	22.650	25.330	21.880	25.330	24.817	4,357,821
2022-07-05	23.440	25.000	23.000	23.030	22.564	4,426,846
2022-07-04	22.500	22.900	22.030	22.730	22.270	1,297,600
2022-07-01	22.960	23.160	22.130	22.700	22.240	1,258,300
2022-06-30	22.800	23.190	22.400	23.100	22.632	1,621,892
2022-06-29	24.000	24.500	22.710	22.900	22.436	2,064,800
2022-06-28	24.110	24.200	23.440	23.800	23.318	1,643,002
2022-06-27	25.000	25.000	23.980	24.120	23.632	2,821,737
2022-06-24	24.980	25.820	24.300	24.770	24.268	2,073,700
2022-06-23	23.610	24.940	23.300	24.800	24.298	2,600,810
2022-06-22	23.750	24.100	23.100	23.120	22.652	1,982,500
2022-06-21	24.090	24.110	23.310	23.640	23.161	2,759,600
2022-06-20	24.450	24.870	23.190	24.750	24.249	3,605,814
2022-06-17	22.790	24.900	22.300	24.700	24.200	4,184,058
2022-06-16	21.150	23.100	21.150	22.640	22.182	1,748,900
2022-06-15	22.240	22.600	21.810	21.820	21.378	1,643,239
2022-06-14	21.970	22.640	19.900	22.460	22.005	2,691,853
2022-06-13	21.870	22.470	21.000	21.970	21.525	2,596,900
2022-06-10	19.700	21.520	19.460	21.230	20.800	3,019,800
2022-06-09	20.850	20.860	19.300	19.860	19.458	1,287,900
2022-06-08	20.170	20.890	19.930	20.440	20.026	1,511,200
2022-06-07	20.980	21.050	20.200	20.580	20.163	2,431,800
2022-06-06	20.080	21.300	20.000	21.130	20.702	5,065,800
2022-06-02	18.990	20.690	18.940	20.380	19.967	4,328,192
2022-06-01	18.540	19.600	18.540	19.150	18.762	2,891,092
2022-05-31	19.160	19.430	18.600	18.890	18.507	2,272,958
2022-05-30	18.240	19.800	17.980	19.300	18.909	3,701,774
2022-05-27	17.930	18.780	17.930	18.240	17.871	1,134,100
2022-05-26	18.290	18.600	17.900	18.380	18.008	1,122,500
2022-05-25	17.950	18.550	17.890	18.340	17.969	1,518,600
2022-05-24	19.090	19.890	18.170	18.260	17.890	2,760,600
2022-05-23	18.800	19.200	18.620	19.090	18.703	1,774,600
2022-05-20	18.950	19.210	18.590	18.890	18.507	2,331,370
2022-05-19	18.790	19.110	18.590	18.920	18.537	2,429,900
2022-05-18	19.440	19.840	18.960	19.250	18.860	5,317,730
2022-05-17	17.600	19.440	17.470	19.440	19.046	4,339,200
2022-05-16	18.040	18.220	17.610	17.670	17.312	1,609,700
2022-05-13	17.500	18.040	17.320	18.040	17.675	1,872,200
2022-05-12	16.990	18.150	16.990	17.460	17.106	2,551,400

← NewerPage 18 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.