Kunshan Huguang Auto Harness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.000	18.800	16.880	17.890	17.528	4,138,789
2022-05-10	16.000	17.250	15.650	17.090	16.744	2,094,000
2022-05-09	16.010	16.620	15.690	16.310	15.980	1,135,000
2022-05-06	15.820	16.300	15.450	16.000	15.676	1,207,740
2022-05-05	17.600	17.600	16.180	16.350	16.019	2,260,600
2022-04-29	15.210	16.380	15.130	16.200	15.872	1,998,900
2022-04-28	14.390	15.620	14.390	15.250	14.941	1,414,700
2022-04-27	14.500	16.000	13.500	15.620	15.304	2,313,103
2022-04-26	15.920	15.920	14.550	14.580	14.285	2,431,737
2022-04-25	16.900	16.900	15.600	15.730	15.411	2,270,597
2022-04-22	17.360	17.670	17.010	17.180	16.832	1,632,800
2022-04-21	17.520	17.980	17.150	17.360	17.008	2,228,000
2022-04-20	18.240	18.920	17.800	17.850	17.489	3,325,273
2022-04-19	20.010	20.180	18.600	18.780	18.400	4,838,776
2022-04-18	19.180	21.030	19.150	20.210	19.801	6,772,770
2022-04-15	16.930	19.120	16.430	19.120	18.733	4,590,873
2022-04-14	17.590	18.160	17.140	17.380	17.028	1,405,100
2022-04-13	16.830	17.630	16.300	17.590	17.234	2,172,825
2022-04-12	17.100	17.100	16.510	16.830	16.489	1,355,752
2022-04-11	18.360	18.360	16.700	17.100	16.754	2,367,641
2022-04-08	19.450	19.490	18.140	18.350	17.978	2,380,000
2022-04-07	19.040	19.500	18.550	19.340	18.948	2,234,700
2022-04-06	19.500	19.700	18.840	19.200	18.811	1,775,300
2022-04-01	19.130	19.570	18.770	19.500	19.105	1,724,300
2022-03-31	20.150	20.150	18.900	19.270	18.880	3,056,411
2022-03-30	19.840	20.200	19.300	20.180	19.771	1,809,704
2022-03-29	20.320	20.400	19.400	19.610	19.213	1,707,000
2022-03-28	20.760	20.870	19.900	20.150	19.742	1,469,800
2022-03-25	20.830	21.410	20.500	20.530	20.114	1,609,500
2022-03-24	21.550	21.550	20.630	20.830	20.408	2,039,600
2022-03-23	21.840	21.910	21.360	21.520	21.084	1,920,210
2022-03-22	22.300	22.490	21.500	21.710	21.270	2,627,314
2022-03-21	22.600	22.880	22.000	22.370	21.917	3,604,100
2022-03-18	21.990	23.000	21.630	22.820	22.358	5,932,251
2022-03-17	20.030	21.700	19.760	21.700	21.261	3,122,396
2022-03-16	19.780	20.000	18.560	19.730	19.330	2,663,400
2022-03-15	20.010	20.700	19.160	19.240	18.850	2,115,796
2022-03-14	20.120	21.220	19.650	20.260	19.850	2,164,911
2022-03-11	20.000	20.630	19.640	20.600	20.183	2,802,055
2022-03-10	21.410	21.850	20.450	20.690	20.271	3,436,400
2022-03-09	20.730	21.500	20.020	21.050	20.624	3,764,100
2022-03-08	22.580	22.700	20.790	20.790	20.369	4,912,200
2022-03-07	23.490	24.210	22.480	23.100	22.632	7,708,296
2022-03-04	20.590	22.570	20.020	22.570	22.113	4,271,416
2022-03-03	21.510	21.720	19.890	20.520	20.104	3,651,546
2022-03-02	19.860	21.500	19.860	21.330	20.898	4,305,370
2022-03-01	20.330	20.450	19.780	20.060	19.654	1,843,082
2022-02-28	20.110	20.350	19.600	19.980	19.575	1,949,382
2022-02-25	20.910	21.340	20.210	20.290	19.879	3,722,300
2022-02-24	19.810	21.830	19.710	21.350	20.918	7,076,275
2022-02-23	18.740	20.450	18.600	20.200	19.791	5,255,100
2022-02-22	19.830	19.830	18.630	18.760	18.380	4,088,200
2022-02-21	18.710	20.130	18.560	19.840	19.438	5,387,900
2022-02-18	18.680	18.970	18.600	18.700	18.321	1,810,000
2022-02-17	19.300	19.320	18.900	18.980	18.596	1,889,600
2022-02-16	19.230	19.480	18.900	19.260	18.870	1,684,303
2022-02-15	19.180	19.220	18.610	19.170	18.782	1,747,000
2022-02-14	18.500	19.400	18.100	19.030	18.645	2,637,900
2022-02-11	19.760	19.800	18.530	18.670	18.292	4,860,100
2022-02-10	20.420	20.480	19.560	19.940	19.536	2,827,400

← NewerPage 19 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.