Suzhou Harmontronics Auto Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.490	12.580	12.130	12.430	12.430	1,959,370
2024-07-26	12.260	12.580	12.260	12.500	12.500	1,802,344
2024-07-25	11.750	12.400	11.600	12.200	12.200	2,591,059
2024-07-24	12.280	12.330	11.810	11.840	11.840	2,680,234
2024-07-23	12.770	12.840	12.260	12.310	12.310	2,010,491
2024-07-22	12.840	12.850	12.590	12.700	12.700	1,990,455
2024-07-19	12.130	12.880	12.120	12.680	12.680	3,105,250
2024-07-18	12.320	12.470	11.890	12.210	12.210	3,046,033
2024-07-17	12.670	12.930	12.400	12.480	12.480	2,963,180
2024-07-16	12.720	13.300	12.510	12.790	12.790	4,043,407
2024-07-15	13.570	13.700	12.580	12.730	12.730	6,298,938
2024-07-12	13.160	13.880	12.890	13.600	13.600	7,653,659
2024-07-11	12.180	13.090	12.120	12.830	12.830	3,685,411
2024-07-10	11.630	12.430	11.520	11.930	11.930	3,851,437
2024-07-09	11.750	11.800	11.150	11.630	11.630	4,243,783
2024-07-08	12.430	12.430	11.660	11.730	11.730	4,646,604
2024-07-05	12.580	12.580	12.580	12.580	12.580	0
2024-07-04	13.200	13.450	12.550	12.580	12.580	2,422,595
2024-07-03	13.370	13.530	13.130	13.180	13.180	1,596,398
2024-07-02	13.520	13.600	13.260	13.330	13.330	1,454,528
2024-07-01	13.330	13.790	13.280	13.510	13.510	2,367,306
2024-06-28	13.510	14.120	13.510	13.710	13.710	2,076,299
2024-06-27	13.940	14.200	13.650	13.700	13.700	2,507,513
2024-06-26	13.400	13.960	13.100	13.920	13.920	2,543,822
2024-06-25	13.560	13.670	13.230	13.350	13.350	2,331,232
2024-06-24	14.200	14.280	13.410	13.460	13.460	3,218,485
2024-06-21	14.700	14.760	14.250	14.350	14.350	2,542,003
2024-06-20	14.490	15.200	14.410	14.670	14.670	4,299,568
2024-06-19	14.850	14.960	14.530	14.620	14.620	2,397,784
2024-06-18	14.250	14.870	14.210	14.870	14.870	3,541,055
2024-06-17	14.040	14.550	13.900	14.300	14.300	3,464,795
2024-06-14	14.300	14.880	13.930	14.390	14.390	4,397,744
2024-06-13	13.730	14.510	13.580	14.300	14.300	4,000,961
2024-06-12	13.340	13.880	13.330	13.770	13.770	2,120,797
2024-06-11	13.320	13.560	12.950	13.500	13.500	2,257,551
2024-06-07	13.110	13.420	13.090	13.290	13.290	2,539,506
2024-06-06	13.820	13.940	12.800	12.910	12.910	4,395,632
2024-06-05	14.020	14.190	13.820	13.820	13.820	2,074,397
2024-06-04	14.600	14.690	13.780	14.140	14.140	3,182,590
2024-06-03	15.220	15.360	14.630	14.730	14.730	2,234,916
2024-05-31	14.870	15.360	14.800	15.200	15.200	2,099,620
2024-05-30	15.170	15.170	14.750	14.820	14.820	1,623,637
2024-05-29	14.730	15.200	14.640	14.870	14.870	2,241,770
2024-05-28	14.550	14.900	14.400	14.690	14.690	2,374,635
2024-05-27	14.710	14.950	14.020	14.640	14.640	3,194,969
2024-05-24	15.100	15.260	14.550	14.610	14.610	2,539,979
2024-05-23	15.710	15.760	15.100	15.130	15.130	2,684,343
2024-05-22	15.430	15.760	15.300	15.690	15.690	2,574,158
2024-05-21	16.000	16.020	15.300	15.430	15.430	3,265,863
2024-05-20	16.240	16.250	15.710	15.960	15.960	3,754,654
2024-05-17	16.250	16.250	15.560	16.120	16.120	4,368,831
2024-05-16	15.720	16.690	15.650	15.970	15.970	5,581,038
2024-05-15	15.460	16.440	15.400	15.790	15.790	5,443,954
2024-05-14	15.190	15.510	15.190	15.310	15.310	2,044,551
2024-05-13	15.750	15.750	15.120	15.240	15.240	2,725,367
2024-05-10	16.120	16.260	15.600	15.650	15.650	3,321,936
2024-05-09	16.000	16.290	16.000	16.130	16.130	3,164,529
2024-05-08	16.400	16.480	15.880	15.970	15.970	4,617,589
2024-05-07	16.800	16.800	16.360	16.520	16.520	5,268,460
2024-05-06	16.940	17.440	16.710	16.720	16.720	8,393,612

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.1792 CNY
2021-07-05	0.1650 CNY
2020-06-17	0.2780 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.