Kunshan Huguang Auto Harness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.540	20.690	19.710	20.300	19.889	3,383,900
2022-02-08	20.800	20.850	19.630	20.340	19.928	3,911,473
2022-02-07	21.140	21.560	20.770	20.930	20.506	2,017,600
2022-01-28	20.810	21.500	20.680	20.920	20.496	2,686,400
2022-01-27	21.990	22.000	20.750	20.890	20.467	3,637,700
2022-01-26	22.060	22.590	21.460	22.190	21.741	3,305,016
2022-01-25	23.000	23.530	21.740	22.030	21.584	4,643,400
2022-01-24	22.970	23.550	22.260	23.540	23.063	4,634,600
2022-01-21	22.820	23.990	22.460	22.900	22.436	6,936,000
2022-01-20	23.060	24.620	22.380	23.170	22.701	9,681,202
2022-01-19	26.000	27.000	23.020	23.500	23.024	12,255,182
2022-01-18	22.570	24.970	22.470	24.970	24.464	13,689,573
2022-01-17	20.440	22.700	20.400	22.700	22.240	11,027,940
2022-01-14	19.550	21.190	19.330	20.640	20.222	5,617,770
2022-01-13	19.670	20.330	18.970	19.730	19.330	3,424,840
2022-01-12	19.010	19.680	19.010	19.670	19.272	2,776,570
2022-01-11	19.830	19.840	18.960	19.120	18.733	3,165,000
2022-01-10	19.630	20.350	19.400	19.800	19.399	2,762,400
2022-01-07	20.370	20.800	19.620	19.630	19.232	2,941,293
2022-01-06	19.290	21.100	19.290	20.470	20.055	5,269,678
2022-01-05	20.050	20.190	18.790	19.430	19.037	4,747,057
2022-01-04	20.460	20.680	20.100	20.300	19.889	4,362,036
2021-12-31	21.610	22.020	19.110	20.680	20.261	5,920,678
2021-12-30	22.100	22.170	21.170	21.230	20.800	3,664,829
2021-12-29	22.260	22.390	21.250	21.410	20.976	4,379,399
2021-12-28	22.830	22.960	21.600	22.100	21.652	6,655,800
2021-12-27	21.920	23.300	21.400	23.040	22.573	9,417,250
2021-12-24	23.000	24.230	22.220	22.600	22.142	15,469,892
2021-12-23	20.830	22.660	20.390	22.660	22.201	8,086,176
2021-12-22	20.200	20.660	20.000	20.600	20.183	5,089,766
2021-12-21	20.250	20.700	19.600	20.390	19.977	5,187,980
2021-12-20	19.740	20.370	19.620	20.190	19.781	7,109,005
2021-12-17	22.220	22.350	20.090	20.150	19.742	11,330,514
2021-12-16	22.900	23.500	22.220	22.320	21.868	8,116,683
2021-12-15	23.000	24.550	22.600	23.110	22.642	10,707,245
2021-12-14	22.990	25.000	22.040	23.710	23.230	13,876,888
2021-12-13	22.250	23.130	21.600	22.830	22.368	8,042,790
2021-12-10	22.000	22.580	21.600	22.370	21.917	7,661,942
2021-12-09	22.250	23.760	21.230	22.800	22.338	11,953,611
2021-12-08	21.030	22.500	21.030	22.290	21.839	9,331,270
2021-12-07	21.600	21.890	21.120	21.300	20.869	7,118,743
2021-12-06	21.500	21.830	21.030	21.300	20.869	7,199,469
2021-12-03	22.200	22.480	21.130	21.600	21.163	11,325,838
2021-12-02	24.570	24.580	22.520	22.540	22.084	15,068,476
2021-12-01	23.900	26.000	23.310	24.620	24.121	18,318,017
2021-11-30	24.640	24.900	23.410	23.790	23.308	11,741,781
2021-11-29	23.220	24.480	22.880	24.400	23.906	12,861,199
2021-11-26	23.880	24.870	23.330	23.900	23.416	14,495,860
2021-11-25	25.250	26.730	24.900	25.010	24.504	21,225,193
2021-11-24	26.990	27.670	26.230	27.670	27.110	17,350,290
2021-11-23	24.800	25.490	24.020	25.150	24.641	17,770,805
2021-11-22	24.400	26.700	24.160	25.780	25.258	22,223,682
2021-11-19	24.500	26.000	23.800	25.230	24.719	21,712,918
2021-11-18	24.300	26.240	23.160	24.900	24.396	25,204,735
2021-11-17	22.990	24.500	22.990	24.340	23.847	24,254,549
2021-11-16	25.600	27.240	23.930	25.250	24.739	27,582,243
2021-11-15	24.250	24.770	23.100	24.770	24.268	25,303,235
2021-11-12	20.120	22.520	19.330	22.520	22.064	18,631,992
2021-11-11	20.000	20.470	20.000	20.470	20.055	9,772,529
2021-11-10	16.700	18.610	16.480	18.610	18.233	16,178,916

← NewerPage 20 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.