Suzhou Harmontronics Auto Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	42.700	44.880	41.610	43.050	30.627	2,900,874
2022-05-10	40.000	42.580	39.680	42.080	29.937	1,723,520
2022-05-09	40.320	41.050	39.500	40.450	28.777	1,822,521
2022-05-06	39.720	40.730	39.500	40.270	28.649	1,547,858
2022-05-05	38.340	41.680	37.810	40.980	29.154	3,657,595
2022-04-29	38.800	39.090	36.360	38.340	27.276	3,744,685
2022-04-28	35.870	39.060	34.500	37.960	27.006	4,925,447
2022-04-27	33.000	36.970	31.600	36.060	25.654	3,356,453
2022-04-26	32.280	36.480	32.280	34.000	24.188	3,864,011
2022-04-25	36.650	36.650	32.060	32.060	22.808	2,341,470
2022-04-22	36.820	37.570	36.460	36.900	26.251	1,836,381
2022-04-21	39.180	39.700	37.220	37.570	26.728	2,748,361
2022-04-20	39.000	40.350	38.500	39.100	27.817	2,818,370
2022-04-19	42.280	43.580	40.010	40.150	28.564	2,626,583
2022-04-18	39.960	41.730	39.040	41.110	29.247	1,921,108
2022-04-15	41.110	41.360	39.100	39.620	28.186	2,959,398
2022-04-14	43.740	43.740	39.810	42.670	30.356	3,119,412
2022-04-13	41.900	42.000	39.780	40.920	29.111	1,777,769
2022-04-12	40.900	42.480	39.700	41.900	29.809	2,123,371
2022-04-11	42.480	42.480	39.320	40.480	28.798	2,714,243
2022-04-08	42.780	43.420	41.800	42.420	30.178	1,237,801
2022-04-07	43.360	44.000	42.040	42.780	30.435	2,466,514
2022-04-06	45.290	45.290	42.780	43.420	30.890	3,161,006
2022-04-01	45.440	46.650	44.420	45.350	32.263	1,389,641
2022-03-31	46.800	47.600	44.660	45.570	32.419	2,314,566
2022-03-30	47.100	48.430	46.500	47.660	33.906	1,288,802
2022-03-29	46.220	47.620	45.800	46.250	32.903	1,672,085
2022-03-28	46.590	47.760	45.350	46.250	32.903	1,560,260
2022-03-25	49.290	50.500	47.250	47.310	33.657	2,016,541
2022-03-24	48.800	50.000	47.170	49.290	35.066	2,563,199
2022-03-23	48.360	50.700	47.400	49.860	35.471	2,793,767
2022-03-22	49.060	49.570	47.790	48.400	34.433	2,334,824
2022-03-21	45.300	50.450	45.300	49.100	34.931	3,985,686
2022-03-18	46.130	46.130	44.450	44.910	31.950	1,887,914
2022-03-17	44.970	47.170	44.620	46.130	32.818	3,595,477
2022-03-16	42.910	44.070	41.580	44.000	31.303	2,824,474
2022-03-15	44.620	45.850	42.790	42.790	30.442	2,694,196
2022-03-14	45.000	45.950	43.500	44.220	31.459	2,260,746
2022-03-11	44.000	45.750	43.320	45.470	32.348	2,099,069
2022-03-10	46.550	47.630	44.510	44.980	32.000	3,008,628
2022-03-09	47.700	48.340	44.000	46.000	32.725	3,079,736
2022-03-08	51.970	51.970	46.860	47.360	33.693	3,327,137
2022-03-07	53.680	53.960	50.350	51.000	36.282	2,371,223
2022-03-04	53.560	55.300	53.000	53.680	38.189	2,539,210
2022-03-03	55.430	55.870	53.410	53.610	38.139	1,315,672
2022-03-02	54.000	55.550	54.000	54.930	39.078	1,356,111
2022-03-01	54.460	56.520	53.760	54.800	38.986	1,964,907
2022-02-28	53.640	55.960	52.500	54.460	38.744	2,765,103
2022-02-25	53.800	54.950	52.810	53.230	37.869	1,732,095
2022-02-24	54.190	55.980	51.300	52.900	37.634	3,669,367
2022-02-23	50.440	54.850	49.980	54.200	38.559	3,660,153
2022-02-22	51.090	51.300	48.410	50.240	35.742	3,320,860
2022-02-21	52.120	52.620	50.800	51.590	36.702	1,955,305
2022-02-18	52.100	53.790	50.680	51.930	36.944	3,383,408
2022-02-17	53.860	55.200	52.800	53.470	38.040	3,289,120
2022-02-16	53.930	56.400	52.770	53.000	37.705	5,116,819
2022-02-15	51.830	53.530	51.600	52.300	37.207	2,288,900
2022-02-14	54.600	55.300	51.850	52.300	37.207	4,352,954
2022-02-11	56.170	56.990	54.310	54.880	39.043	3,157,981
2022-02-10	59.220	59.820	53.610	56.560	40.238	5,948,299

← NewerPage 19 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.