Kunshan Huguang Auto Harness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	33.440	34.450	33.370	34.170	33.816	4,722,200
2025-10-23	33.970	33.970	32.990	33.440	33.094	2,736,661
2025-10-22	33.890	34.240	33.480	33.800	33.450	2,300,761
2025-10-21	34.500	34.900	33.640	33.950	33.598	5,496,700
2025-10-20	34.980	35.370	33.880	34.240	33.885	5,999,200
2025-10-17	35.560	35.600	34.460	34.510	34.153	3,552,400
2025-10-16	36.360	36.710	35.420	35.560	35.192	3,089,800
2025-10-15	35.990	36.580	35.070	36.510	36.132	3,326,400
2025-10-14	36.500	36.780	35.400	35.600	35.231	4,321,416
2025-10-13	36.860	36.890	35.200	36.240	35.865	5,209,302
2025-10-10	36.500	38.480	36.450	37.870	37.478	6,941,422
2025-10-09	37.200	37.500	36.000	36.690	36.310	5,281,918
2025-09-30	37.990	38.480	37.210	37.620	37.230	4,377,179
2025-09-29	36.930	38.430	36.720	38.180	37.785	6,694,907
2025-09-26	38.330	38.330	36.810	36.940	36.557	6,982,990
2025-09-25	38.300	38.780	37.690	38.320	37.923	6,601,500
2025-09-24	39.230	39.680	38.000	38.300	37.903	12,046,400
2025-09-23	36.240	39.880	36.050	39.270	38.863	18,348,669
2025-09-22	35.230	36.300	35.180	36.250	35.875	6,740,100
2025-09-19	34.980	35.260	34.550	34.810	34.450	3,125,500
2025-09-18	35.640	35.820	34.500	35.150	34.786	5,716,700
2025-09-17	36.050	36.590	35.440	35.640	35.271	6,349,463
2025-09-16	34.820	35.950	34.300	35.890	35.518	8,975,778
2025-09-15	35.000	35.950	34.500	34.850	34.489	10,588,469
2025-09-12	33.500	35.300	33.380	34.780	34.420	11,041,500
2025-09-11	32.170	33.570	32.020	33.320	32.975	5,632,000
2025-09-10	32.550	33.000	32.250	32.320	31.985	2,585,800
2025-09-09	32.820	33.000	32.410	32.530	32.193	2,734,600
2025-09-08	32.930	33.690	32.500	32.860	32.520	3,960,200
2025-09-05	31.520	32.990	31.350	32.800	32.460	4,139,516
2025-09-04	32.050	32.360	31.010	31.510	31.184	3,632,600
2025-09-03	32.500	32.920	31.900	32.050	31.718	2,789,137
2025-09-02	33.000	33.060	32.000	32.560	32.223	4,137,269
2025-09-01	33.030	33.500	32.830	33.010	32.668	4,047,400
2025-08-29	33.170	33.660	32.900	33.300	32.955	3,509,300
2025-08-28	32.800	33.490	32.110	33.180	32.836	6,433,173
2025-08-27	34.710	34.920	33.210	33.330	32.985	6,790,068
2025-08-26	34.260	35.120	34.170	34.700	34.341	5,000,500
2025-08-25	34.880	35.180	33.880	34.370	34.014	8,043,438
2025-08-22	35.400	35.960	34.370	34.820	34.459	12,231,300
2025-08-21	36.980	37.650	35.790	36.580	36.201	10,311,583
2025-08-20	34.330	35.940	34.330	35.860	35.489	9,182,600
2025-08-19	33.910	34.340	33.100	34.110	33.757	6,064,300
2025-08-18	34.190	34.650	33.820	33.900	33.549	5,524,500
2025-08-15	33.670	34.470	33.450	34.120	33.767	3,649,061
2025-08-14	35.750	35.840	33.910	33.990	33.638	5,972,000
2025-08-13	34.260	36.360	34.260	35.780	35.409	6,604,100
2025-08-12	34.200	34.460	33.650	34.180	33.826	3,681,888
2025-08-11	34.210	34.750	33.600	34.250	33.895	5,643,394
2025-08-08	37.010	37.020	33.990	34.220	33.866	7,320,100
2025-08-07	35.440	37.130	34.900	36.450	36.073	6,139,400
2025-08-06	35.180	35.530	34.880	35.440	35.073	3,678,174
2025-08-05	35.770	35.800	34.800	35.040	34.677	4,631,169
2025-08-04	33.800	36.110	32.750	35.750	35.380	8,742,360
2025-08-01	33.250	34.300	32.900	33.740	33.391	5,900,016
2025-07-31	32.890	33.730	32.430	32.980	32.638	5,119,470
2025-07-30	33.790	33.790	32.530	32.900	32.559	5,359,589
2025-07-29	32.200	34.240	32.000	33.810	33.460	8,328,869
2025-07-28	30.500	32.780	29.900	32.020	31.688	8,333,817
2025-07-25	31.000	31.240	30.260	30.420	30.105	3,652,788

← NewerPage 5 of 21 · 1,218 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.