Suzhou Harmontronics Auto Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.510	22.940	22.290	22.530	22.530	4,791,188
2023-10-31	23.650	23.650	21.800	22.350	22.350	9,077,582
2023-10-30	24.850	24.980	24.210	24.210	24.210	4,661,344
2023-10-27	24.220	25.040	24.010	24.850	24.850	2,210,787
2023-10-26	24.270	24.660	23.610	24.510	24.510	1,511,851
2023-10-25	24.380	24.840	24.340	24.380	24.380	1,555,238
2023-10-24	24.100	24.600	23.900	24.310	24.310	1,716,261
2023-10-23	24.970	25.440	23.860	23.990	23.990	2,186,777
2023-10-20	25.110	25.640	24.880	24.970	24.970	1,667,323
2023-10-19	25.300	25.840	25.120	25.120	25.120	1,789,486
2023-10-18	25.990	25.990	25.330	25.400	25.400	1,655,714
2023-10-17	26.190	26.220	25.890	26.000	26.000	1,445,897
2023-10-16	26.890	26.890	25.880	26.010	26.010	2,085,352
2023-10-13	26.830	27.100	26.300	26.780	26.780	2,274,155
2023-10-12	26.880	27.080	26.510	26.810	26.810	1,828,576
2023-10-11	26.880	27.060	26.380	26.710	26.710	2,751,839
2023-10-10	26.500	27.000	26.280	26.630	26.630	2,918,136
2023-10-09	28.050	28.050	26.270	26.450	26.450	5,636,289
2023-09-28	28.000	28.540	27.800	28.070	28.070	2,163,784
2023-09-27	27.900	28.240	27.590	27.820	27.820	2,157,009
2023-09-26	28.010	28.390	27.820	27.820	27.820	2,111,016
2023-09-25	29.100	29.200	28.030	28.120	28.120	1,564,317
2023-09-22	28.570	29.200	28.180	29.140	29.140	1,420,320
2023-09-21	28.720	29.000	28.210	28.450	28.450	1,469,091
2023-09-20	29.930	29.930	28.600	28.630	28.630	1,854,647
2023-09-19	30.710	30.840	29.480	29.830	29.830	2,076,587
2023-09-18	30.940	31.500	30.460	30.710	30.710	1,000,245
2023-09-15	30.690	31.090	30.010	30.770	30.770	1,119,028
2023-09-14	30.690	30.700	29.970	30.440	30.440	1,002,264
2023-09-13	31.880	31.960	30.300	30.690	30.690	2,404,511
2023-09-12	32.650	32.940	31.900	32.130	32.130	1,305,440
2023-09-11	32.970	32.970	31.950	32.260	32.260	1,761,472
2023-09-08	32.130	32.800	31.910	32.600	32.600	1,107,273
2023-09-07	33.100	33.100	31.880	32.300	32.300	1,443,585
2023-09-06	32.000	33.150	31.900	32.980	32.980	1,230,684
2023-09-05	32.490	32.950	32.100	32.170	32.170	1,063,954
2023-09-04	32.600	32.760	31.510	32.550	32.550	1,393,644
2023-09-01	32.900	32.960	32.320	32.340	32.340	1,044,772
2023-08-31	32.680	32.830	32.240	32.700	32.700	1,221,071
2023-08-30	32.280	33.000	31.690	32.880	32.880	2,608,648
2023-08-29	30.200	32.190	30.090	31.990	31.990	2,163,202
2023-08-28	31.810	31.900	30.110	30.430	30.430	1,576,773
2023-08-25	30.690	30.980	29.830	30.300	30.300	1,872,471
2023-08-24	30.690	31.000	30.010	30.990	30.990	1,123,110
2023-08-23	31.390	31.390	30.550	30.700	30.700	859,733
2023-08-22	31.310	31.310	30.340	31.210	31.210	1,294,809
2023-08-21	32.350	32.640	30.820	31.440	31.440	1,233,917
2023-08-18	33.000	33.400	32.260	32.350	32.350	1,239,060
2023-08-17	31.630	32.700	31.100	32.700	32.700	1,439,411
2023-08-16	31.910	32.000	31.430	31.640	31.640	737,555
2023-08-15	31.980	32.080	31.200	31.980	31.980	1,124,285
2023-08-14	32.250	32.250	31.010	31.980	31.980	1,183,362
2023-08-11	32.440	32.500	31.810	32.300	32.300	851,811
2023-08-10	31.750	32.470	31.650	32.400	32.400	906,784
2023-08-09	32.750	32.750	31.680	31.940	31.940	597,866
2023-08-08	32.460	32.650	31.990	32.400	32.400	1,126,824
2023-08-07	33.550	33.880	32.220	32.450	32.450	1,631,188
2023-08-04	32.830	33.540	32.530	33.340	33.340	1,712,627
2023-08-03	32.800	33.000	32.260	32.820	32.820	978,920
2023-08-02	32.290	33.560	32.280	32.960	32.960	2,538,236

← NewerPage 13 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.