Suzhou Harmontronics Auto Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	33.820	34.600	32.000	32.190	32.190	3,771,582
2023-07-31	30.920	32.830	30.630	32.570	32.570	3,075,156
2023-07-28	30.260	30.990	30.000	30.990	30.990	1,177,072
2023-07-27	30.470	31.010	30.210	30.430	30.430	935,076
2023-07-26	31.000	31.170	30.310	30.640	30.640	1,170,675
2023-07-25	30.190	31.200	30.190	31.000	31.000	1,105,008
2023-07-24	30.480	30.480	29.780	30.300	30.300	1,108,578
2023-07-21	30.470	30.600	30.000	30.560	30.560	1,210,705
2023-07-20	30.930	31.250	30.300	30.300	30.300	1,042,642
2023-07-19	31.410	31.660	30.730	31.250	31.250	1,231,053
2023-07-18	30.930	31.670	30.640	31.480	31.480	1,575,320
2023-07-17	30.730	31.140	30.140	31.140	31.140	1,489,935
2023-07-14	31.520	31.550	30.600	30.790	30.790	2,052,302
2023-07-13	32.030	32.030	31.250	31.690	31.690	1,295,169
2023-07-12	32.700	32.890	31.000	31.410	31.410	1,596,496
2023-07-11	31.770	32.620	31.360	32.420	32.420	1,734,170
2023-07-10	32.520	32.880	31.490	31.540	31.540	1,946,988
2023-07-07	33.510	33.820	32.160	32.360	32.360	2,233,076
2023-07-06	33.900	34.190	33.220	33.500	33.500	2,068,096
2023-07-05	35.170	35.170	33.890	34.170	34.170	2,739,045
2023-07-04	33.900	35.580	33.710	35.180	35.180	4,498,738
2023-07-03	36.480	36.910	34.150	34.300	34.300	4,304,697
2023-06-30	35.730	37.910	35.550	36.130	36.130	6,390,020
2023-06-29	33.990	35.860	32.510	35.470	35.470	3,431,318
2023-06-28	33.130	33.640	32.280	33.120	33.120	1,055,747
2023-06-27	33.170	33.500	32.580	33.290	33.290	737,441
2023-06-26	33.370	34.150	32.920	33.000	33.000	1,826,917
2023-06-21	34.300	34.490	33.300	33.390	33.390	1,256,877
2023-06-20	32.870	34.450	32.870	34.100	34.100	1,711,883
2023-06-19	33.080	33.900	33.030	33.200	33.200	1,177,131
2023-06-16	33.580	33.600	33.040	33.320	33.320	896,430
2023-06-15	32.890	33.680	32.840	33.250	33.250	1,227,224
2023-06-14	32.840	33.130	32.520	33.000	33.000	1,052,681
2023-06-13	32.160	33.980	32.000	33.080	33.080	2,489,482
2023-06-12	30.600	32.660	30.400	32.190	32.190	2,361,502
2023-06-09	29.780	30.790	29.130	30.540	30.540	2,333,262
2023-06-08	31.310	31.610	29.500	29.690	29.690	2,070,127
2023-06-07	45.900	45.900	43.510	44.660	31.772	2,116,695
2023-06-06	47.810	47.870	45.070	45.390	32.291	1,704,857
2023-06-05	49.640	49.640	47.000	47.400	33.721	1,672,588
2023-06-02	48.900	49.400	48.300	49.270	35.052	1,054,095
2023-06-01	49.660	49.800	48.350	48.570	34.554	1,099,077
2023-05-31	49.760	50.050	49.200	49.500	35.215	983,448
2023-05-30	49.210	49.980	48.510	49.500	35.215	859,600
2023-05-29	50.250	50.250	49.040	49.650	35.322	1,166,807
2023-05-26	49.920	50.000	49.120	50.000	35.571	849,837
2023-05-25	49.830	50.280	49.310	49.920	35.514	1,072,184
2023-05-24	48.680	50.300	48.240	49.850	35.464	1,847,447
2023-05-23	48.700	49.470	48.180	48.980	34.845	1,583,941
2023-05-22	47.510	49.130	46.780	48.960	34.831	2,374,978
2023-05-19	46.720	48.300	46.170	47.800	34.006	1,548,894
2023-05-18	46.500	47.300	46.070	46.800	33.295	722,271
2023-05-17	45.590	47.470	45.510	46.900	33.366	1,515,696
2023-05-16	46.080	46.510	45.480	45.600	32.441	916,129
2023-05-15	44.000	46.160	44.000	46.070	32.775	984,856
2023-05-12	46.280	46.490	44.740	45.160	32.128	1,305,775
2023-05-11	46.150	46.870	45.500	46.110	32.804	870,797
2023-05-10	46.080	46.560	45.100	46.150	32.832	1,948,578
2023-05-09	47.930	47.930	45.630	45.700	32.512	1,127,301
2023-05-08	47.110	48.420	46.520	47.700	33.935	1,831,480

← NewerPage 14 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.