Kunshan Huguang Auto Harness Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 33.440 | 35.430 | 33.240 | 34.710 | 34.069 | 16,496,144 |
| 2024-10-29 | 33.440 | 33.440 | 32.270 | 33.440 | 32.822 | 12,963,165 |
| 2024-10-28 | 30.380 | 30.560 | 29.820 | 30.400 | 29.838 | 3,450,587 |
| 2024-10-25 | 30.790 | 30.860 | 29.800 | 30.280 | 29.721 | 2,812,714 |
| 2024-10-24 | 31.400 | 31.920 | 30.000 | 30.220 | 29.662 | 4,186,500 |
| 2024-10-23 | 31.000 | 32.000 | 30.500 | 31.720 | 31.134 | 4,142,487 |
| 2024-10-22 | 29.800 | 31.080 | 29.580 | 31.030 | 30.457 | 6,118,794 |
| 2024-10-21 | 30.180 | 30.180 | 29.060 | 29.550 | 29.004 | 4,287,100 |
| 2024-10-18 | 28.550 | 30.380 | 28.550 | 29.850 | 29.298 | 4,792,182 |
| 2024-10-17 | 29.010 | 29.560 | 28.590 | 28.600 | 28.072 | 2,960,900 |
| 2024-10-16 | 28.750 | 29.220 | 28.380 | 29.010 | 28.474 | 2,226,300 |
| 2024-10-15 | 29.270 | 29.880 | 28.890 | 28.900 | 28.366 | 3,391,809 |
| 2024-10-14 | 29.010 | 29.540 | 28.210 | 29.480 | 28.935 | 5,081,075 |
| 2024-10-11 | 29.400 | 29.800 | 28.720 | 29.100 | 28.562 | 3,931,420 |
| 2024-10-10 | 29.000 | 30.200 | 28.560 | 29.400 | 28.857 | 6,324,634 |
| 2024-10-09 | 30.500 | 31.480 | 29.010 | 29.080 | 28.543 | 7,678,519 |
| 2024-10-08 | 32.130 | 32.140 | 29.070 | 31.280 | 30.702 | 7,879,000 |
| 2024-09-30 | 27.960 | 29.300 | 27.320 | 29.220 | 28.680 | 7,008,588 |
| 2024-09-27 | 25.640 | 28.000 | 25.520 | 26.710 | 26.217 | 4,043,559 |
| 2024-09-26 | 24.850 | 25.460 | 24.460 | 25.460 | 24.990 | 3,994,905 |
| 2024-09-25 | 24.760 | 25.700 | 24.540 | 24.840 | 24.381 | 4,711,915 |
| 2024-09-24 | 24.630 | 24.830 | 23.570 | 24.450 | 23.998 | 5,382,775 |
| 2024-09-23 | 24.630 | 25.490 | 24.320 | 24.440 | 23.988 | 3,326,000 |
| 2024-09-20 | 24.740 | 25.180 | 24.250 | 24.490 | 24.038 | 2,838,800 |
| 2024-09-19 | 24.920 | 25.280 | 24.420 | 24.810 | 24.352 | 3,251,900 |
| 2024-09-18 | 24.900 | 25.080 | 24.400 | 25.060 | 24.597 | 3,206,900 |
| 2024-09-13 | 25.180 | 25.340 | 24.610 | 24.650 | 24.195 | 2,018,500 |
| 2024-09-12 | 25.350 | 25.580 | 25.140 | 25.260 | 24.793 | 3,307,800 |
| 2024-09-11 | 25.080 | 25.740 | 25.030 | 25.360 | 24.891 | 3,519,600 |
| 2024-09-10 | 24.590 | 25.630 | 24.590 | 25.370 | 24.901 | 4,025,700 |
| 2024-09-09 | 24.760 | 25.080 | 24.300 | 24.780 | 24.322 | 3,991,700 |
| 2024-09-06 | 24.550 | 25.660 | 24.310 | 24.880 | 24.420 | 5,083,000 |
| 2024-09-05 | 24.030 | 25.200 | 23.880 | 24.780 | 24.322 | 6,296,000 |
| 2024-09-04 | 23.160 | 24.210 | 23.060 | 23.950 | 23.508 | 4,924,928 |
| 2024-09-03 | 22.800 | 23.810 | 22.630 | 23.390 | 22.958 | 3,644,100 |
| 2024-09-02 | 23.700 | 23.930 | 22.770 | 22.870 | 22.447 | 4,504,143 |
| 2024-08-30 | 23.350 | 24.160 | 23.000 | 23.880 | 23.439 | 3,342,200 |
| 2024-08-29 | 23.110 | 23.650 | 22.360 | 23.390 | 22.958 | 3,192,512 |
| 2024-08-28 | 23.000 | 23.440 | 22.360 | 23.130 | 22.703 | 2,992,137 |
| 2024-08-27 | 23.000 | 23.920 | 23.000 | 23.340 | 22.909 | 2,441,997 |
| 2024-08-26 | 23.950 | 24.310 | 23.550 | 23.800 | 23.360 | 1,998,976 |
| 2024-08-23 | 23.650 | 24.200 | 23.650 | 23.990 | 23.547 | 1,671,868 |
| 2024-08-22 | 24.460 | 24.500 | 23.750 | 23.850 | 23.409 | 2,233,300 |
| 2024-08-21 | 23.610 | 24.390 | 23.610 | 24.310 | 23.861 | 2,783,622 |
| 2024-08-20 | 25.000 | 25.000 | 23.680 | 23.850 | 23.409 | 3,022,417 |
| 2024-08-19 | 23.810 | 24.960 | 23.770 | 24.780 | 24.322 | 4,345,414 |
| 2024-08-16 | 23.620 | 24.060 | 23.580 | 23.840 | 23.400 | 2,221,200 |
| 2024-08-15 | 23.430 | 24.160 | 23.010 | 23.710 | 23.272 | 2,556,200 |
| 2024-08-14 | 23.630 | 23.690 | 23.180 | 23.330 | 22.899 | 1,987,900 |
| 2024-08-13 | 23.010 | 23.770 | 22.940 | 23.580 | 23.144 | 2,831,300 |
| 2024-08-12 | 23.270 | 23.290 | 22.900 | 23.080 | 22.654 | 2,589,400 |
| 2024-08-09 | 22.730 | 23.780 | 22.700 | 23.260 | 22.830 | 4,074,600 |
| 2024-08-08 | 22.570 | 22.820 | 22.000 | 22.650 | 22.232 | 2,173,715 |
| 2024-08-07 | 22.460 | 22.820 | 22.420 | 22.680 | 22.261 | 2,861,600 |
| 2024-08-06 | 22.690 | 22.850 | 22.300 | 22.590 | 22.173 | 1,999,100 |
| 2024-08-05 | 22.600 | 23.150 | 22.260 | 22.300 | 21.888 | 3,208,800 |
| 2024-08-02 | 23.580 | 23.580 | 22.830 | 22.870 | 22.447 | 2,326,300 |
| 2024-08-01 | 24.000 | 24.150 | 23.360 | 23.560 | 23.125 | 3,311,100 |
| 2024-07-31 | 23.030 | 24.290 | 23.030 | 24.000 | 23.557 | 3,621,215 |
| 2024-07-30 | 23.660 | 23.660 | 22.880 | 23.320 | 22.889 | 2,921,215 |
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.