Suzhou Harmontronics Auto Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	61.390	63.900	61.230	63.080	44.876	3,526,969
2023-02-03	62.500	62.500	60.420	61.230	43.560	1,899,861
2023-02-02	62.390	63.050	61.410	62.200	44.250	1,657,709
2023-02-01	62.200	63.290	61.700	62.790	44.670	2,348,481
2023-01-31	60.990	62.260	59.920	61.920	44.051	2,033,035
2023-01-30	59.900	61.650	59.900	60.580	43.098	2,110,078
2023-01-20	60.500	62.000	59.400	59.850	42.579	2,048,013
2023-01-19	59.160	61.270	58.750	60.870	43.304	2,752,794
2023-01-18	58.600	59.700	58.320	58.810	41.839	2,539,846
2023-01-17	56.000	58.500	55.520	58.450	41.583	3,009,939
2023-01-16	51.850	56.000	51.800	55.500	39.484	2,959,217
2023-01-13	52.660	53.930	51.840	52.020	37.008	1,181,643
2023-01-12	51.710	52.180	51.560	51.880	36.908	778,649
2023-01-11	53.330	53.330	51.900	51.920	36.937	767,302
2023-01-10	52.510	53.210	52.240	52.890	37.627	887,084
2023-01-09	52.390	53.300	52.060	52.790	37.556	868,168
2023-01-06	51.350	53.470	51.010	52.440	37.307	1,357,750
2023-01-05	50.200	52.000	49.780	51.350	36.531	1,400,443
2023-01-04	50.390	51.240	49.790	50.180	35.699	664,300
2023-01-03	48.380	50.630	48.070	50.480	35.912	1,257,555
2022-12-30	48.830	49.700	48.310	48.400	34.433	812,672
2022-12-29	48.900	49.740	48.750	48.790	34.710	660,205
2022-12-28	50.230	50.230	48.800	49.030	34.881	792,092
2022-12-27	50.370	50.750	49.500	50.150	35.678	646,226
2022-12-26	49.320	50.630	48.920	50.200	35.713	966,926
2022-12-23	48.450	49.930	46.300	49.330	35.094	2,068,686
2022-12-22	51.700	51.700	48.620	49.000	34.860	2,151,066
2022-12-21	53.000	53.000	51.110	51.450	36.603	921,762
2022-12-20	52.450	53.310	52.270	53.180	37.833	690,537
2022-12-19	54.000	54.500	52.160	52.990	37.698	1,028,319
2022-12-16	56.000	56.000	53.150	54.550	38.808	1,660,996
2022-12-15	53.890	56.200	53.400	55.760	39.669	2,074,023
2022-12-14	53.330	54.110	53.100	53.690	38.196	631,043
2022-12-13	54.790	55.090	52.890	53.740	38.232	1,089,006
2022-12-12	53.300	55.190	52.930	54.800	38.986	1,230,367
2022-12-09	53.030	54.280	52.800	54.180	38.545	940,275
2022-12-08	53.270	53.880	52.930	53.320	37.933	612,064
2022-12-07	53.500	54.020	52.930	53.480	38.047	1,019,804
2022-12-06	54.020	54.420	52.800	53.890	38.338	1,427,293
2022-12-05	54.900	54.910	53.530	54.030	38.438	1,272,133
2022-12-02	54.800	55.860	54.030	54.450	38.737	1,393,523
2022-12-01	54.980	55.400	53.660	54.390	38.694	1,216,534
2022-11-30	55.660	55.660	53.440	54.220	38.573	2,210,203
2022-11-29	55.300	56.090	54.280	55.280	39.327	1,749,437
2022-11-28	55.020	55.680	53.500	54.940	39.085	2,241,731
2022-11-25	57.710	59.000	55.200	55.740	39.655	2,358,038
2022-11-24	53.110	59.600	53.110	57.850	41.156	4,475,919
2022-11-23	52.410	53.310	50.680	53.090	37.769	1,876,077
2022-11-22	54.460	54.790	52.280	52.410	37.286	1,168,973
2022-11-21	53.150	54.680	52.060	54.480	38.758	1,656,999
2022-11-18	55.020	55.600	53.640	53.880	38.331	1,872,194
2022-11-17	55.960	55.980	53.900	55.020	39.142	1,734,737
2022-11-16	57.610	57.700	55.400	56.000	39.840	1,372,127
2022-11-15	53.640	57.500	53.040	57.000	40.551	2,688,947
2022-11-14	55.200	56.600	53.500	54.150	38.523	1,796,881
2022-11-11	55.590	56.500	53.580	55.000	39.128	1,977,637
2022-11-10	57.000	57.000	54.140	54.600	38.844	1,626,443
2022-11-09	55.190	56.680	54.660	56.200	39.982	1,279,014
2022-11-08	56.480	56.600	54.500	55.600	39.555	1,649,109
2022-11-07	56.470	57.260	55.100	56.480	40.181	1,579,358

← NewerPage 16 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.