Suzhou Harmontronics Auto Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	68.520	69.970	66.880	69.790	49.650	1,942,686
2022-08-03	71.110	73.370	67.280	68.770	48.924	2,668,488
2022-08-02	70.950	72.740	68.880	70.870	50.418	1,896,074
2022-08-01	73.710	74.200	70.240	72.390	51.500	2,655,083
2022-07-29	73.560	75.360	72.500	73.480	52.275	2,430,429
2022-07-28	72.240	74.990	72.000	72.500	51.578	1,910,050
2022-07-27	68.000	72.300	68.000	72.210	51.372	2,701,977
2022-07-26	68.970	70.300	67.800	68.600	48.803	1,512,004
2022-07-25	68.460	70.300	67.100	69.120	49.173	2,478,329
2022-07-22	65.150	69.430	65.030	68.280	48.576	2,318,682
2022-07-21	66.010	69.880	66.010	66.370	47.217	3,133,880
2022-07-20	66.040	67.660	64.000	66.000	46.954	2,139,239
2022-07-19	63.720	67.490	62.730	66.040	46.982	2,704,753
2022-07-18	64.790	65.890	61.950	63.110	44.898	2,355,869
2022-07-15	62.480	67.190	61.520	65.190	46.378	3,096,465
2022-07-14	62.290	63.100	61.000	62.300	44.321	1,617,497
2022-07-13	60.150	62.590	57.300	62.240	44.279	2,280,507
2022-07-12	62.850	63.290	59.680	60.000	42.685	1,519,949
2022-07-11	64.510	64.710	61.260	62.850	44.713	2,899,246
2022-07-08	61.580	65.510	61.580	64.500	45.887	3,284,846
2022-07-07	58.910	61.960	57.900	61.580	43.809	2,447,548
2022-07-06	58.890	60.500	57.800	59.390	42.251	1,489,152
2022-07-05	59.770	59.900	57.740	58.840	41.860	1,413,304
2022-07-04	57.880	59.330	55.800	59.150	42.081	2,051,460
2022-07-01	58.800	58.990	57.110	57.320	40.779	1,564,663
2022-06-30	55.510	59.500	55.510	58.790	41.824	3,323,182
2022-06-29	59.000	59.150	55.290	55.290	39.334	3,046,341
2022-06-28	59.640	60.000	57.900	59.190	42.109	1,774,042
2022-06-27	60.940	60.940	58.610	59.800	42.543	1,596,805
2022-06-24	61.060	61.250	59.500	60.450	43.005	1,687,807
2022-06-23	57.110	61.330	57.000	61.000	43.397	2,648,639
2022-06-22	57.680	58.730	57.080	57.310	40.771	1,742,293
2022-06-21	59.600	60.480	57.100	58.260	41.447	2,029,475
2022-06-20	58.220	63.000	57.990	59.600	42.401	3,757,135
2022-06-17	57.650	58.610	56.600	57.700	41.049	1,856,246
2022-06-16	55.000	59.300	55.000	58.000	41.262	2,912,739
2022-06-15	57.000	57.000	55.010	55.090	39.192	1,802,151
2022-06-14	56.000	56.000	52.930	55.860	39.740	3,544,156
2022-06-13	51.350	57.000	51.030	55.760	39.669	4,537,940
2022-06-10	48.950	51.630	48.110	51.170	36.403	2,260,174
2022-06-09	50.240	50.240	47.600	49.000	34.860	1,636,136
2022-06-08	51.530	51.930	49.100	50.440	35.884	1,930,521
2022-06-07	50.570	51.730	49.600	51.510	36.645	2,430,724
2022-06-06	53.000	53.580	51.090	52.020	37.008	3,257,053
2022-06-02	50.000	51.650	49.000	51.340	36.524	2,639,770
2022-06-01	49.950	50.920	49.100	50.130	35.663	1,688,240
2022-05-31	48.640	50.490	47.500	49.700	35.358	3,119,965
2022-05-30	45.670	49.000	44.910	48.100	34.219	2,326,178
2022-05-27	46.590	46.800	45.000	45.670	32.491	1,400,634
2022-05-26	45.940	46.760	44.580	46.050	32.761	1,066,388
2022-05-25	45.770	46.520	44.800	45.930	32.676	1,670,884
2022-05-24	47.480	47.670	45.630	46.040	32.754	2,031,026
2022-05-23	47.000	47.550	46.500	47.480	33.778	1,464,129
2022-05-20	49.110	49.700	46.500	47.000	33.437	2,447,860
2022-05-19	46.710	49.600	46.710	49.110	34.938	2,070,107
2022-05-18	47.930	48.500	46.700	47.790	33.999	2,211,092
2022-05-17	47.200	49.570	46.680	47.760	33.977	2,771,517
2022-05-16	46.510	47.590	45.710	47.260	33.622	1,765,729
2022-05-13	44.650	46.880	44.110	46.460	33.053	2,835,791
2022-05-12	42.820	44.550	42.820	44.010	31.310	1,500,403

← NewerPage 18 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.