Kunshan Huguang Auto Harness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	32.000	32.500	31.510	31.960	31.369	6,040,772
2025-04-24	31.790	31.790	30.840	31.220	30.643	3,503,301
2025-04-23	31.140	31.980	30.880	31.610	31.026	4,337,357
2025-04-22	31.450	31.670	30.880	30.950	30.378	2,554,200
2025-04-21	29.880	31.880	29.750	31.470	30.889	4,089,078
2025-04-18	30.400	30.400	29.580	29.990	29.436	2,426,313
2025-04-17	30.000	30.700	30.000	30.170	29.613	2,408,535
2025-04-16	31.400	32.000	29.980	30.520	29.956	2,780,078
2025-04-15	31.770	31.840	31.000	31.080	30.506	4,181,918
2025-04-14	31.000	32.100	30.610	31.540	30.957	7,135,154
2025-04-11	28.860	30.100	28.660	29.850	29.298	4,745,218
2025-04-10	29.000	29.730	28.510	29.150	28.611	6,262,615
2025-04-09	26.100	28.260	24.930	27.950	27.434	9,529,137
2025-04-08	27.580	27.900	25.650	26.640	26.148	12,287,041
2025-04-07	28.180	28.990	28.080	28.080	27.561	3,160,880
2025-04-03	31.400	31.560	30.900	31.200	30.624	4,735,595
2025-04-02	31.680	32.790	31.550	31.830	31.242	5,184,176
2025-04-01	31.930	32.180	31.340	31.740	31.154	4,438,280
2025-03-31	32.500	33.240	31.800	31.900	31.311	7,141,100
2025-03-28	32.550	32.880	32.220	32.570	31.968	3,620,383
2025-03-27	33.010	33.350	32.500	32.550	31.949	5,748,480
2025-03-26	32.310	34.720	32.310	33.300	32.685	7,597,960
2025-03-25	33.200	33.410	32.300	32.440	31.841	5,561,600
2025-03-24	34.060	34.210	32.530	32.930	32.322	9,245,426
2025-03-21	35.240	35.900	34.040	34.130	33.499	5,281,056
2025-03-20	35.400	35.970	34.880	35.400	34.746	3,223,947
2025-03-19	35.540	35.950	34.760	35.370	34.716	4,295,360
2025-03-18	35.780	36.200	35.230	35.700	35.040	5,121,067
2025-03-17	34.030	36.090	33.340	35.780	35.119	10,737,436
2025-03-14	33.510	34.030	32.750	34.020	33.391	10,469,657
2025-03-13	36.900	37.000	33.200	33.390	32.773	12,070,533
2025-03-12	36.950	37.390	36.230	36.790	36.110	6,184,153
2025-03-11	38.190	38.570	36.510	36.950	36.267	7,697,604
2025-03-10	38.870	40.350	38.210	38.830	38.113	9,955,260
2025-03-07	36.360	39.000	36.100	38.670	37.956	14,032,224
2025-03-06	37.100	38.330	36.280	36.280	35.610	16,931,921
2025-03-05	33.090	36.320	33.020	36.320	35.649	11,581,430
2025-03-04	32.040	33.350	31.910	33.020	32.410	4,525,004
2025-03-03	32.320	32.970	31.910	32.350	31.752	4,152,524
2025-02-28	33.500	33.970	32.000	32.020	31.428	5,669,733
2025-02-27	33.850	34.790	33.500	33.980	33.352	4,303,521
2025-02-26	34.300	34.890	33.720	33.830	33.205	5,024,720
2025-02-25	33.000	35.160	32.690	34.020	33.391	7,713,139
2025-02-24	33.200	33.640	32.900	33.240	32.626	4,266,444
2025-02-21	33.800	34.120	33.450	33.660	33.038	5,637,840
2025-02-20	33.630	34.000	32.850	33.760	33.136	4,414,682
2025-02-19	33.520	34.160	33.300	33.890	33.264	4,110,418
2025-02-18	33.700	33.930	33.200	33.460	32.842	3,525,426
2025-02-17	34.450	34.550	33.030	33.710	33.087	6,033,961
2025-02-14	34.270	34.780	33.990	34.360	33.725	5,360,600
2025-02-13	35.330	35.840	34.340	34.390	33.755	5,812,554
2025-02-12	35.500	35.510	33.700	35.470	34.815	8,943,091
2025-02-11	37.830	37.880	35.310	35.550	34.893	6,347,975
2025-02-10	37.510	37.920	36.780	37.600	36.905	4,688,088
2025-02-07	36.000	37.810	35.680	37.810	37.111	7,358,933
2025-02-06	34.850	36.080	34.590	36.080	35.413	6,367,198
2025-02-05	35.800	35.900	34.820	34.900	34.255	4,621,857
2025-01-27	36.590	36.660	35.780	35.810	35.148	3,128,678
2025-01-24	36.340	37.110	35.960	36.470	35.796	5,133,130
2025-01-23	36.720	37.660	35.400	36.850	36.169	8,948,695

← NewerPage 7 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.