Suzhou Harmontronics Auto Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.220	17.920	16.830	17.800	17.800	2,271,057
2024-01-24	17.190	17.280	16.370	17.130	17.130	2,672,138
2024-01-23	17.000	17.200	16.720	16.990	16.990	2,286,194
2024-01-22	18.290	18.710	17.000	17.080	17.080	2,933,188
2024-01-19	18.910	19.080	18.270	18.290	18.290	1,610,049
2024-01-18	18.730	19.070	18.210	18.850	18.850	2,392,892
2024-01-17	19.760	19.760	18.720	18.750	18.750	2,046,024
2024-01-16	19.800	20.000	19.330	19.620	19.620	2,070,063
2024-01-15	20.020	20.040	19.570	19.790	19.790	1,580,472
2024-01-12	20.430	20.650	20.010	20.030	20.030	1,581,974
2024-01-11	19.910	20.560	19.710	20.380	20.380	1,973,042
2024-01-10	20.030	20.360	19.600	19.840	19.840	1,687,879
2024-01-09	20.090	20.700	19.900	20.190	20.190	2,113,161
2024-01-08	20.500	20.610	19.950	20.000	20.000	1,775,334
2024-01-05	20.970	21.400	20.400	20.500	20.500	2,224,616
2024-01-04	21.220	21.300	20.830	20.870	20.870	1,480,802
2024-01-03	21.700	21.700	20.900	21.200	21.200	1,786,371
2024-01-02	21.940	22.010	21.500	21.560	21.560	1,685,082
2023-12-29	21.500	22.000	21.450	21.940	21.940	2,022,579
2023-12-28	20.350	21.680	20.210	21.550	21.550	4,564,993
2023-12-27	20.590	20.720	20.250	20.330	20.330	2,143,719
2023-12-26	20.810	20.850	20.280	20.460	20.460	2,412,636
2023-12-25	21.170	21.410	20.630	20.860	20.860	2,771,591
2023-12-22	21.380	21.500	21.020	21.210	21.210	3,247,504
2023-12-21	21.400	22.010	21.110	21.300	21.300	3,796,330
2023-12-20	21.730	22.350	21.500	21.580	21.580	2,567,249
2023-12-19	21.490	21.970	21.490	21.700	21.700	2,057,690
2023-12-18	22.360	22.360	21.500	21.540	21.540	3,037,872
2023-12-15	22.310	22.580	22.110	22.280	22.280	1,858,660
2023-12-14	22.970	23.100	22.220	22.220	22.220	2,804,905
2023-12-13	22.210	23.210	21.780	22.970	22.970	5,185,151
2023-12-12	22.590	22.860	22.160	22.180	22.180	2,460,077
2023-12-11	22.200	22.820	21.680	22.650	22.650	3,420,770
2023-12-08	22.370	22.820	22.250	22.400	22.400	2,317,649
2023-12-07	22.790	23.120	22.130	22.320	22.320	2,948,101
2023-12-06	23.000	23.660	22.800	22.850	22.850	2,155,710
2023-12-05	23.960	23.960	22.950	22.950	22.950	2,487,272
2023-12-04	24.200	24.200	23.750	23.960	23.960	2,165,652
2023-12-01	24.250	24.340	23.560	24.020	24.020	2,642,916
2023-11-30	24.830	24.980	23.700	24.190	24.190	3,655,547
2023-11-29	24.580	25.670	24.490	24.830	24.830	5,210,941
2023-11-28	23.880	25.150	23.640	24.480	24.480	4,188,524
2023-11-27	23.400	23.960	23.270	23.610	23.610	2,704,738
2023-11-24	24.240	24.240	23.230	23.390	23.390	3,112,792
2023-11-23	23.910	24.320	23.780	24.240	24.240	2,431,179
2023-11-22	24.800	25.000	23.870	23.900	23.900	4,032,129
2023-11-21	25.050	26.010	25.000	25.110	25.110	4,664,722
2023-11-20	24.890	25.250	24.500	25.110	25.110	3,953,041
2023-11-17	24.430	25.440	24.100	25.000	25.000	5,482,934
2023-11-16	25.390	25.390	24.400	24.530	24.530	6,649,857
2023-11-15	25.740	26.300	25.020	25.600	25.600	10,774,759
2023-11-14	23.480	25.590	23.480	25.220	25.220	10,326,984
2023-11-13	23.590	23.700	23.350	23.490	23.490	2,347,067
2023-11-10	23.670	23.870	23.370	23.420	23.420	1,962,998
2023-11-09	23.580	23.960	23.340	23.470	23.470	2,559,971
2023-11-08	23.730	23.880	23.380	23.610	23.610	2,719,070
2023-11-07	23.580	23.860	23.050	23.730	23.730	3,224,920
2023-11-06	23.150	23.570	22.940	23.480	23.480	3,872,437
2023-11-03	22.160	23.250	22.150	22.900	22.900	5,042,795
2023-11-02	22.880	22.880	21.880	21.920	21.920	4,557,006

← NewerPage 12 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.