Kunshan Huguang Auto Harness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.050	16.120	15.640	15.800	15.800	3,409,740
2026-07-21	16.110	16.410	16.070	16.170	16.170	3,772,900
2026-07-20	15.960	16.470	15.730	16.060	16.060	3,814,400
2026-07-17	16.550	16.790	15.860	15.940	15.940	3,496,200
2026-07-16	16.280	16.850	15.940	16.530	16.530	3,498,456
2026-07-15	16.010	16.260	15.920	16.080	16.080	2,680,944
2026-07-14	16.060	16.270	15.950	16.140	16.140	2,563,000
2026-07-13	16.600	16.600	16.040	16.090	16.090	2,966,900
2026-07-10	16.270	16.870	15.900	16.630	16.630	3,308,400
2026-07-09	16.500	16.500	15.760	16.200	16.200	3,996,538
2026-07-08	16.920	16.920	16.300	16.350	16.350	3,185,774
2026-07-07	17.730	17.830	16.900	16.920	16.920	2,448,100
2026-07-06	18.060	18.190	17.700	17.700	17.700	3,311,600
2026-07-03	17.440	18.330	17.140	18.050	18.050	5,365,500
2026-07-02	17.340	17.730	17.110	17.120	17.120	3,097,100
2026-07-01	17.040	17.480	17.010	17.240	17.240	2,338,100
2026-06-30	16.900	17.570	16.640	17.050	17.050	3,799,900
2026-06-29	16.540	16.980	16.050	16.810	16.810	3,831,400
2026-06-26	17.060	17.060	16.510	16.530	16.530	2,639,936
2026-06-25	17.610	17.690	17.060	17.090	17.090	3,080,819
2026-06-24	18.170	18.170	17.650	17.690	17.690	2,628,800
2026-06-23	18.000	18.440	17.900	18.000	18.000	2,578,646
2026-06-22	18.450	18.680	17.530	18.030	18.030	3,760,943
2026-06-18	18.780	18.920	18.530	18.680	18.680	1,828,000
2026-06-17	19.130	19.130	18.660	18.790	18.790	1,692,699
2026-06-16	19.130	19.250	18.720	19.050	19.050	2,066,600
2026-06-15	18.980	19.500	18.780	19.310	19.110	2,393,061
2026-06-12	18.540	19.090	18.490	18.750	18.556	2,435,123
2026-06-11	18.890	19.000	18.400	18.540	18.348	2,236,694
2026-06-10	19.030	19.270	18.540	18.850	18.655	2,532,700
2026-06-09	19.580	19.580	19.010	19.210	19.011	1,994,600
2026-06-08	19.610	19.800	18.930	19.260	19.061	2,728,100
2026-06-05	19.890	20.300	19.330	19.800	19.595	2,543,200
2026-06-04	20.240	20.360	19.800	19.900	19.694	2,125,538
2026-06-03	20.570	20.780	20.140	20.250	20.040	2,031,038
2026-06-02	20.650	21.120	20.420	20.580	20.367	2,262,590
2026-06-01	20.290	21.010	20.160	20.610	20.397	3,063,438
2026-05-29	21.090	21.090	20.120	20.190	19.981	3,868,990
2026-05-28	21.270	21.350	20.550	21.050	20.832	3,615,858
2026-05-27	22.040	22.130	21.050	21.260	21.040	3,814,780
2026-05-26	22.180	22.450	21.760	22.050	21.822	2,908,491
2026-05-25	23.300	23.410	21.860	22.070	21.841	5,023,834
2026-05-22	23.170	23.550	22.840	23.300	23.059	2,881,866
2026-05-21	22.900	23.780	22.900	23.150	22.910	3,762,404
2026-05-20	23.150	23.400	22.650	22.950	22.712	2,955,636
2026-05-19	23.400	23.780	23.200	23.430	23.187	1,807,422
2026-05-18	23.750	23.890	22.920	23.300	23.059	3,868,889
2026-05-15	23.120	24.470	22.940	23.740	23.494	4,054,892
2026-05-14	23.950	23.950	23.100	23.100	22.861	3,254,812
2026-05-13	23.900	23.910	23.610	23.860	23.613	1,803,182
2026-05-12	24.010	24.440	23.680	23.810	23.563	2,079,758
2026-05-11	24.480	24.630	24.210	24.270	24.019	2,682,298
2026-05-08	24.280	24.880	24.080	24.630	24.375	3,250,670
2026-05-07	23.480	24.470	23.310	24.240	23.989	3,530,155
2026-05-06	22.960	23.950	22.960	23.440	23.197	3,432,232
2026-04-30	22.770	22.920	22.600	22.750	22.514	1,764,700
2026-04-29	22.860	23.190	22.510	22.770	22.534	2,396,975
2026-04-28	23.760	23.760	22.750	22.870	22.633	3,145,053
2026-04-27	23.810	23.890	23.380	23.750	23.504	2,683,439
2026-04-24	25.000	25.000	23.630	23.820	23.573	7,946,901

← NewerPage 2 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.