Kunshan Huguang Auto Harness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	36.720	37.660	35.400	36.850	36.169	8,948,695
2025-01-22	38.450	40.100	35.620	35.930	35.266	11,629,660
2025-01-21	36.430	37.680	36.050	37.680	36.984	4,138,600
2025-01-20	36.240	36.800	35.840	36.310	35.639	3,580,180
2025-01-17	34.690	36.140	34.220	35.990	35.325	3,858,900
2025-01-16	36.000	36.190	34.610	34.700	34.059	4,376,823
2025-01-15	36.500	36.880	35.580	35.660	35.001	3,594,636
2025-01-14	35.270	37.000	34.630	36.580	35.904	4,976,225
2025-01-13	35.010	35.970	34.520	35.200	34.550	3,483,302
2025-01-10	34.970	36.360	34.650	35.370	34.716	4,787,122
2025-01-09	34.450	35.640	34.450	35.120	34.471	4,485,200
2025-01-08	35.190	35.370	33.990	35.050	34.402	4,758,100
2025-01-07	32.730	35.400	32.720	35.190	34.540	7,601,080
2025-01-06	32.000	33.440	31.810	33.090	32.479	5,543,080
2025-01-03	31.770	32.490	31.510	31.780	31.193	4,739,900
2025-01-02	33.000	33.750	31.780	32.140	31.546	4,255,577
2024-12-31	33.020	33.290	32.330	32.630	32.027	3,063,022
2024-12-30	33.460	34.100	32.920	33.010	32.400	3,084,900
2024-12-27	33.720	34.300	33.200	33.590	32.969	3,852,833
2024-12-26	33.220	33.850	32.820	33.720	33.097	3,601,500
2024-12-25	33.070	33.330	32.320	33.070	32.459	2,157,000
2024-12-24	32.370	32.920	32.000	32.720	32.115	2,174,760
2024-12-23	33.000	34.080	32.000	32.030	31.438	2,749,528
2024-12-20	32.520	33.450	32.340	33.030	32.420	2,373,033
2024-12-19	32.190	32.790	31.820	32.630	32.027	2,356,180
2024-12-18	32.960	33.830	32.550	32.640	32.037	2,703,760
2024-12-17	32.550	33.530	32.240	32.930	32.322	4,969,900
2024-12-16	33.050	33.550	31.830	32.450	31.850	5,405,028
2024-12-13	33.320	33.890	32.720	33.580	32.960	5,032,500
2024-12-12	33.370	33.970	33.000	33.600	32.979	2,537,700
2024-12-11	33.310	33.530	32.000	33.460	32.842	3,466,100
2024-12-10	34.600	34.800	33.470	33.600	32.979	5,987,600
2024-12-09	31.580	33.930	31.340	33.700	33.077	9,547,900
2024-12-06	32.130	32.490	31.280	31.520	30.938	3,442,700
2024-12-05	31.760	32.550	31.730	32.090	31.497	2,651,460
2024-12-04	32.380	32.860	31.710	31.910	31.320	2,410,100
2024-12-03	32.520	32.690	31.940	32.400	31.801	2,739,772
2024-12-02	31.630	32.670	31.460	32.390	31.792	3,646,898
2024-11-29	30.810	31.800	30.410	31.500	30.918	3,709,400
2024-11-28	31.750	31.920	30.700	30.830	30.260	4,034,400
2024-11-27	31.480	32.100	30.800	31.840	31.252	4,410,200
2024-11-26	32.080	32.160	31.590	31.760	31.173	2,050,943
2024-11-25	32.000	32.950	31.540	32.300	31.703	4,239,108
2024-11-22	33.810	34.550	31.650	31.690	31.104	5,586,600
2024-11-21	33.630	33.990	33.210	33.790	33.166	2,355,408
2024-11-20	33.500	34.060	33.100	33.710	33.087	3,209,500
2024-11-19	32.990	34.190	32.900	33.850	33.225	3,254,972
2024-11-18	34.600	35.000	32.910	33.260	32.645	5,236,500
2024-11-15	35.210	35.960	34.570	34.600	33.961	4,678,200
2024-11-14	35.160	35.780	34.900	35.310	34.658	4,097,300
2024-11-13	35.630	35.630	34.390	35.400	34.746	4,162,563
2024-11-12	36.480	36.940	35.420	35.800	35.139	5,580,283
2024-11-11	35.010	37.080	34.750	36.670	35.992	10,456,398
2024-11-08	36.280	36.600	34.900	35.050	34.402	7,692,500
2024-11-07	34.520	35.870	34.250	35.320	34.667	8,241,894
2024-11-06	37.100	37.140	34.990	35.510	34.854	15,569,148
2024-11-05	34.670	37.880	34.210	37.700	37.003	12,734,400
2024-11-04	32.370	35.400	32.370	34.790	34.147	12,512,761
2024-11-01	33.000	33.050	32.000	32.360	31.762	7,510,775
2024-10-31	33.800	34.500	32.100	33.480	32.861	14,069,650

← NewerPage 8 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.