Kunshan Huguang Auto Harness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	31.700	31.900	31.110	31.290	30.966	3,376,477
2026-01-19	31.460	31.980	31.350	31.660	31.332	4,105,100
2026-01-16	31.500	31.600	31.180	31.470	31.144	3,435,400
2026-01-15	30.850	31.660	30.850	31.380	31.055	3,226,100
2026-01-14	31.480	31.890	30.960	31.160	30.837	6,147,020
2026-01-13	32.480	32.620	31.400	31.480	31.154	7,105,494
2026-01-12	32.000	32.660	31.320	32.470	32.134	12,105,025
2026-01-09	31.290	32.670	30.730	32.190	31.857	12,739,900
2026-01-08	30.890	31.270	30.610	30.990	30.669	7,259,925
2026-01-07	31.980	31.980	30.770	30.890	30.570	7,522,230
2026-01-06	32.390	32.530	31.500	31.810	31.481	7,516,490
2026-01-05	30.050	32.810	30.050	32.380	32.045	14,320,388
2025-12-31	30.270	30.480	29.680	29.830	29.521	3,268,900
2025-12-30	30.450	30.630	30.110	30.280	29.966	3,604,800
2025-12-29	29.840	30.770	29.600	30.450	30.135	7,411,773
2025-12-26	29.700	30.400	29.680	29.830	29.521	3,760,342
2025-12-25	29.800	30.060	29.600	29.700	29.392	2,962,000
2025-12-24	29.150	30.060	29.000	29.800	29.491	3,985,444
2025-12-23	29.160	29.330	28.980	29.060	28.759	2,093,923
2025-12-22	29.660	29.750	29.160	29.190	28.888	2,875,400
2025-12-19	29.150	29.800	28.910	29.550	29.244	2,569,200
2025-12-18	29.740	29.890	28.890	29.160	28.858	2,692,900
2025-12-17	29.580	30.000	29.310	29.950	29.640	2,793,131
2025-12-16	29.500	30.150	28.810	29.700	29.392	4,191,158
2025-12-15	29.500	29.630	29.120	29.120	28.818	1,565,200
2025-12-12	29.600	29.800	29.400	29.590	29.284	1,634,400
2025-12-11	30.170	30.350	29.530	29.550	29.244	2,642,877
2025-12-10	30.880	30.880	30.000	30.230	29.917	1,887,850
2025-12-09	30.540	30.880	30.300	30.490	30.174	2,433,400
2025-12-08	31.080	31.130	30.600	30.670	30.352	3,135,587
2025-12-05	30.810	31.190	30.330	31.100	30.778	2,683,987
2025-12-04	31.000	31.240	30.630	30.910	30.590	2,238,300
2025-12-03	30.810	31.250	30.420	30.720	30.402	4,295,300
2025-12-02	31.300	32.170	30.600	30.810	30.491	7,672,043
2025-12-01	29.550	31.310	29.350	31.300	30.976	9,229,994
2025-11-28	28.700	29.500	28.420	29.300	28.997	3,549,198
2025-11-27	28.250	28.800	28.250	28.550	28.254	2,033,600
2025-11-26	28.850	29.000	28.300	28.380	28.086	2,639,183
2025-11-25	28.880	29.090	28.670	28.800	28.502	1,762,673
2025-11-24	28.720	28.830	28.270	28.650	28.353	1,845,783
2025-11-21	29.290	29.290	28.480	28.500	28.205	2,490,053
2025-11-20	29.220	29.390	28.820	29.290	28.987	2,542,400
2025-11-19	29.110	29.460	29.010	29.060	28.759	1,884,510
2025-11-18	29.990	29.990	29.180	29.310	29.006	2,496,929
2025-11-17	29.800	29.990	29.290	29.990	29.679	2,300,400
2025-11-14	29.980	30.190	29.710	29.780	29.472	2,950,600
2025-11-13	30.100	30.240	29.500	30.040	29.729	2,485,700
2025-11-12	30.480	30.890	29.990	30.100	29.788	4,303,985
2025-11-11	30.110	30.750	30.060	30.450	30.135	3,829,155
2025-11-10	30.400	30.400	29.850	30.090	29.778	2,394,700
2025-11-07	30.740	30.800	30.160	30.220	29.907	3,447,739
2025-11-06	30.490	30.970	30.400	30.730	30.412	3,234,489
2025-11-05	30.240	30.730	30.110	30.480	30.164	3,477,792
2025-11-04	30.770	31.420	30.090	30.450	30.135	4,976,444
2025-11-03	31.940	32.100	30.350	30.770	30.451	6,809,086
2025-10-31	31.770	32.500	31.770	31.930	31.599	4,329,063
2025-10-30	32.520	32.670	31.830	31.930	31.599	4,236,900
2025-10-29	32.930	33.010	32.360	32.450	32.114	4,735,080
2025-10-28	32.960	33.740	32.630	32.930	32.589	7,340,980
2025-10-27	34.200	34.560	33.700	34.220	33.866	4,467,975

← NewerPage 4 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.