Suzhou Harmontronics Auto Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	47.790	47.790	45.810	46.520	33.095	1,966,052
2023-05-04	48.600	48.890	45.500	47.200	33.579	4,580,399
2023-04-28	50.390	50.780	49.320	49.890	35.493	1,514,055
2023-04-27	49.590	51.530	49.590	50.000	35.571	1,785,718
2023-04-26	49.130	49.900	48.310	49.760	35.400	2,195,338
2023-04-25	50.260	50.260	47.710	48.870	34.767	4,228,729
2023-04-24	52.840	53.420	51.700	52.130	37.086	1,293,142
2023-04-21	55.160	55.160	52.530	52.650	37.456	3,072,416
2023-04-20	55.600	55.650	54.000	54.960	39.100	2,145,498
2023-04-19	57.460	58.100	55.450	55.730	39.647	2,972,023
2023-04-18	57.470	58.860	56.870	58.110	41.341	1,341,522
2023-04-17	57.000	58.800	57.000	57.470	40.885	1,022,770
2023-04-14	56.810	57.660	55.990	57.250	40.729	1,301,441
2023-04-13	58.780	58.780	55.850	56.210	39.989	3,146,003
2023-04-12	58.970	59.070	57.880	58.850	41.867	1,808,448
2023-04-11	59.950	59.960	58.400	58.850	41.867	1,371,335
2023-04-10	59.330	60.170	58.650	59.500	42.330	1,173,786
2023-04-07	59.620	60.000	58.120	59.120	42.059	1,501,717
2023-04-06	59.000	59.660	58.050	59.650	42.436	1,784,578
2023-04-04	60.380	60.970	58.880	59.050	42.009	1,844,458
2023-04-03	60.190	60.680	59.120	60.570	43.091	1,479,899
2023-03-31	60.000	61.380	59.830	60.210	42.835	1,225,443
2023-03-30	60.550	61.960	59.820	60.000	42.685	1,867,986
2023-03-29	59.140	60.660	58.600	60.040	42.714	1,423,759
2023-03-28	60.300	60.300	58.490	59.140	42.073	1,485,741
2023-03-27	58.730	61.420	58.250	60.000	42.685	3,410,932
2023-03-24	59.010	59.640	57.800	58.000	41.262	2,848,146
2023-03-23	59.990	60.800	58.910	59.050	42.009	1,912,866
2023-03-22	62.050	63.650	60.050	60.200	42.828	2,066,033
2023-03-21	62.130	62.460	59.730	62.280	44.307	2,279,449
2023-03-20	62.570	62.660	58.720	60.500	43.041	4,763,421
2023-03-17	63.650	65.200	62.660	62.720	44.620	2,424,574
2023-03-16	62.580	64.550	62.000	63.210	44.969	3,510,280
2023-03-15	66.110	66.170	61.700	62.020	44.122	4,493,372
2023-03-14	68.680	68.680	64.420	65.800	46.811	3,296,822
2023-03-13	67.940	68.390	66.090	68.000	48.377	2,767,179
2023-03-10	66.300	69.660	65.510	68.520	48.747	5,296,218
2023-03-09	64.510	66.880	64.010	66.310	47.174	3,275,126
2023-03-08	63.520	65.530	63.520	64.500	45.887	1,474,411
2023-03-07	64.500	64.880	62.700	64.270	45.723	2,151,279
2023-03-06	63.760	65.600	62.700	64.500	45.887	1,726,398
2023-03-03	64.270	65.390	63.420	63.790	45.382	1,503,314
2023-03-02	65.330	65.600	63.970	64.640	45.986	1,658,063
2023-03-01	65.930	66.660	63.400	65.470	46.577	2,850,575
2023-02-28	66.000	67.950	63.900	65.600	46.669	3,180,011
2023-02-27	64.000	66.900	63.600	66.320	47.181	5,369,268
2023-02-24	68.000	68.200	66.180	66.500	47.309	2,846,001
2023-02-23	67.660	68.560	66.200	66.790	47.516	2,455,745
2023-02-22	69.080	71.280	67.530	68.000	48.377	4,020,819
2023-02-21	66.020	70.080	64.940	69.580	49.501	5,572,359
2023-02-20	65.500	69.520	65.500	66.850	47.558	5,694,539
2023-02-17	64.400	65.730	63.400	63.550	45.211	2,282,754
2023-02-16	66.770	67.500	63.800	64.300	45.744	3,669,951
2023-02-15	65.900	68.550	64.870	67.300	47.879	4,235,802
2023-02-14	67.100	67.320	64.810	65.000	46.242	2,306,882
2023-02-13	68.150	68.230	65.810	66.950	47.630	5,173,592
2023-02-10	66.500	67.290	64.080	64.880	46.157	3,092,700
2023-02-09	64.470	67.680	62.510	67.100	47.736	6,840,202
2023-02-08	63.050	64.750	62.570	63.760	45.360	2,603,496
2023-02-07	62.840	63.490	62.120	63.050	44.855	1,452,668

← NewerPage 15 of 21 · 1,219 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.