Kunshan Huguang Auto Harness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	31.180	31.450	30.700	31.030	30.709	3,830,106
2025-07-23	32.010	32.350	30.800	30.880	30.560	6,447,000
2025-07-22	30.120	32.510	30.000	32.500	32.163	11,023,472
2025-07-21	30.110	30.540	29.630	30.110	29.798	3,625,900
2025-07-18	30.220	30.340	29.690	29.980	29.670	3,709,582
2025-07-17	29.600	30.480	29.410	30.120	29.808	6,241,165
2025-07-16	28.980	29.690	28.700	29.670	29.363	5,504,271
2025-07-15	28.110	29.140	28.110	28.980	28.680	4,501,700
2025-07-14	29.100	29.110	28.180	28.390	28.096	3,197,800
2025-07-11	28.570	29.010	28.480	28.920	28.621	3,542,100
2025-07-10	28.000	29.030	28.000	28.740	28.442	5,251,169
2025-07-09	27.900	29.500	27.900	28.880	28.581	12,289,606
2025-07-08	26.520	27.450	26.520	27.450	27.166	3,579,604
2025-07-07	26.900	27.000	26.550	26.650	26.374	2,380,400
2025-07-04	27.220	27.370	26.810	27.120	26.839	2,359,569
2025-07-03	27.000	27.320	26.850	27.100	26.819	2,336,238
2025-07-02	27.280	27.280	26.820	26.850	26.572	2,310,095
2025-07-01	27.400	27.420	27.110	27.270	26.988	2,263,545
2025-06-30	27.310	27.500	27.110	27.450	27.166	2,821,523
2025-06-27	27.800	27.900	27.200	27.300	27.017	2,806,700
2025-06-26	27.490	27.490	27.020	27.110	26.829	2,538,000
2025-06-25	27.350	27.550	27.080	27.440	27.156	3,249,700
2025-06-24	26.660	27.870	26.660	27.340	27.057	5,175,529
2025-06-23	26.370	26.600	26.110	26.450	26.176	1,645,180
2025-06-20	26.720	26.800	26.330	26.360	26.087	1,604,600
2025-06-19	26.800	27.280	26.550	26.720	26.443	1,994,600
2025-06-18	26.380	26.910	26.170	26.810	26.532	2,315,719
2025-06-17	27.220	27.230	26.360	26.410	26.137	3,121,268
2025-06-16	27.110	27.200	26.760	27.150	26.869	1,730,600
2025-06-13	27.570	27.850	27.250	27.260	26.978	2,729,162
2025-06-12	27.760	28.090	27.420	27.650	27.364	2,272,260
2025-06-11	28.750	28.750	27.910	28.030	27.512	4,866,027
2025-06-10	27.800	28.100	27.330	28.090	27.571	3,451,523
2025-06-09	27.750	27.980	27.580	27.800	27.286	2,324,887
2025-06-06	28.110	28.150	27.620	27.660	27.149	4,094,593
2025-06-05	28.500	28.510	28.000	28.130	27.610	3,565,240
2025-06-04	28.600	28.610	28.170	28.320	27.797	2,805,025
2025-06-03	27.900	28.890	27.730	28.620	28.091	5,409,739
2025-05-30	29.550	29.600	28.430	28.530	28.003	3,670,624
2025-05-29	28.900	30.180	28.900	29.270	28.729	6,411,211
2025-05-28	29.400	29.650	28.500	28.600	28.072	3,414,050
2025-05-27	29.800	29.800	28.800	29.300	28.759	6,034,439
2025-05-26	30.220	30.500	29.310	29.990	29.436	7,601,820
2025-05-23	28.650	31.000	28.640	30.310	29.750	16,247,452
2025-05-22	27.820	29.000	27.520	28.600	28.072	7,455,890
2025-05-21	27.880	28.040	27.470	27.810	27.296	3,007,300
2025-05-20	27.760	28.100	27.480	27.810	27.296	3,388,547
2025-05-19	28.150	28.250	27.500	27.760	27.247	4,378,372
2025-05-16	28.300	28.980	28.000	28.110	27.591	5,929,446
2025-05-15	29.220	29.370	28.380	28.420	27.895	4,567,100
2025-05-14	29.550	29.850	29.210	29.420	28.876	4,693,700
2025-05-13	29.990	30.580	29.700	29.720	29.171	7,763,100
2025-05-12	29.440	29.800	29.260	29.610	29.063	4,154,526
2025-05-09	29.970	29.970	28.930	29.010	28.474	4,402,800
2025-05-08	29.570	30.630	29.360	29.960	29.406	4,729,660
2025-05-07	30.400	31.130	29.210	29.610	29.063	6,887,700
2025-05-06	30.290	30.580	30.000	30.380	29.819	5,692,724
2025-04-30	28.920	30.420	28.450	30.000	29.446	5,436,790
2025-04-29	30.130	30.130	28.360	28.920	28.386	8,840,636
2025-04-28	30.990	31.220	29.900	30.130	29.573	9,115,208

← NewerPage 6 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.