Suzhou Harmontronics Auto Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	55.380	56.420	54.350	56.210	39.989	1,860,776
2022-11-03	54.360	54.980	53.510	54.670	38.893	1,314,776
2022-11-02	53.500	54.900	52.210	54.010	38.424	2,012,421
2022-11-01	51.620	53.430	50.690	52.500	37.350	1,976,206
2022-10-31	52.980	54.590	50.570	51.020	36.297	3,433,003
2022-10-28	57.530	57.530	52.570	53.000	37.705	2,927,993
2022-10-27	58.910	60.230	56.810	57.890	41.184	1,745,044
2022-10-26	57.600	59.490	56.790	58.500	41.618	1,552,276
2022-10-25	55.560	57.600	54.500	57.000	40.551	2,091,768
2022-10-24	57.500	58.060	55.000	56.300	40.053	2,144,835
2022-10-21	58.790	59.130	56.560	57.570	40.956	2,205,088
2022-10-20	59.070	59.380	57.600	58.300	41.476	1,364,445
2022-10-19	59.610	60.580	58.200	59.400	42.258	1,236,432
2022-10-18	60.000	60.500	58.910	59.330	42.209	1,020,259
2022-10-17	59.000	60.380	58.610	59.330	42.209	1,066,783
2022-10-14	59.260	61.000	58.010	59.500	42.330	1,281,441
2022-10-13	57.800	60.590	56.690	59.020	41.988	1,412,698
2022-10-12	53.860	57.800	52.860	57.740	41.077	1,348,088
2022-10-11	54.980	55.590	53.520	54.100	38.488	1,300,310
2022-10-10	58.200	58.690	53.400	55.200	39.270	1,548,506
2022-09-30	61.670	61.680	56.250	58.000	41.262	2,354,140
2022-09-29	61.100	61.690	60.070	61.680	43.880	1,214,728
2022-09-28	61.950	62.000	60.040	61.050	43.432	1,105,893
2022-09-27	61.990	62.000	60.150	61.480	43.738	859,294
2022-09-26	61.510	62.260	60.000	61.470	43.731	936,269
2022-09-23	63.300	63.950	58.680	61.880	44.023	2,068,189
2022-09-22	61.300	63.560	60.500	62.880	44.734	1,373,555
2022-09-21	62.000	63.160	61.000	61.280	43.596	1,105,762
2022-09-20	60.710	63.200	60.390	62.980	44.805	1,530,660
2022-09-19	60.500	62.290	59.310	60.700	43.183	1,411,858
2022-09-16	60.990	62.410	59.970	60.220	42.842	920,463
2022-09-15	64.760	64.900	60.630	60.990	43.390	2,016,065
2022-09-14	65.480	66.200	63.830	64.120	45.616	1,240,339
2022-09-13	65.990	66.480	63.300	66.000	46.954	1,648,645
2022-09-09	66.230	66.500	64.550	65.500	46.598	1,208,607
2022-09-08	66.700	67.470	65.160	66.600	47.381	1,003,252
2022-09-07	66.990	68.200	65.980	66.880	47.580	1,356,052
2022-09-06	65.400	67.500	63.360	66.500	47.309	1,767,183
2022-09-05	65.230	68.540	64.200	65.800	46.811	1,426,223
2022-09-02	63.600	66.610	63.600	66.000	46.954	1,942,190
2022-09-01	64.500	67.200	62.500	64.500	45.887	2,088,137
2022-08-31	71.220	71.220	63.030	64.520	45.901	3,385,645
2022-08-30	71.100	72.300	68.800	71.360	50.767	1,902,021
2022-08-29	69.000	72.000	66.880	71.100	50.582	2,576,800
2022-08-26	69.300	70.680	66.300	69.580	49.501	2,087,505
2022-08-25	68.770	69.900	66.650	68.780	48.932	1,317,839
2022-08-24	71.420	72.200	67.330	68.790	48.939	2,025,972
2022-08-23	70.230	74.250	68.810	72.360	51.478	2,020,736
2022-08-22	68.950	70.900	66.220	70.390	50.077	2,969,685
2022-08-19	77.070	78.180	68.650	70.300	50.013	4,071,249
2022-08-18	70.710	75.890	70.000	75.200	53.499	2,990,768
2022-08-17	73.270	73.270	70.660	71.380	50.781	1,255,802
2022-08-16	70.510	74.820	70.310	72.960	51.905	1,613,270
2022-08-15	70.470	72.770	69.630	72.310	51.443	1,325,685
2022-08-12	70.950	71.280	69.700	70.500	50.155	969,120
2022-08-11	73.850	73.990	70.260	70.950	50.475	1,756,157
2022-08-10	74.010	74.010	72.010	73.320	52.161	1,268,520
2022-08-09	71.780	75.180	71.130	73.810	52.510	1,785,350
2022-08-08	70.950	72.460	68.150	72.260	51.407	1,827,630
2022-08-05	70.000	72.300	67.710	69.810	49.664	2,013,552

← NewerPage 17 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.