Kunshan Huguang Auto Harness Co Ltd historical data
| 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 |
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.