Suzhou Harmontronics Auto Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	58.180	60.000	56.300	59.310	42.194	3,539,855
2022-02-08	58.630	60.330	57.300	58.690	41.753	2,881,103
2022-02-07	63.120	63.340	58.010	58.710	41.767	3,478,428
2022-01-28	61.150	62.090	58.000	59.690	42.465	3,762,946
2022-01-27	63.230	63.990	60.510	62.090	44.172	4,110,731
2022-01-26	65.300	67.200	62.580	63.380	45.090	5,288,698
2022-01-25	72.480	72.740	66.400	66.660	47.423	6,372,487
2022-01-24	70.900	73.250	69.370	71.880	51.137	5,256,979
2022-01-21	72.050	73.800	68.850	69.380	49.358	5,406,287
2022-01-20	79.100	79.220	70.220	70.220	49.956	7,869,738
2022-01-19	80.870	84.920	75.180	79.220	56.359	10,740,051
2022-01-18	80.000	85.490	78.000	80.100	56.985	9,272,121
2022-01-17	74.800	79.980	70.000	79.980	56.899	7,998,814
2022-01-14	60.250	66.680	59.800	66.650	47.416	8,127,946
2022-01-13	63.550	63.980	59.600	60.150	42.792	3,846,880
2022-01-12	61.710	64.200	60.530	63.300	45.033	5,131,172
2022-01-11	61.520	65.080	61.080	62.010	44.115	4,019,923
2022-01-10	56.600	62.990	56.240	62.810	44.684	4,573,298
2022-01-07	61.460	62.180	57.530	57.820	41.134	3,490,041
2022-01-06	59.900	61.960	58.800	61.460	43.724	2,206,461
2022-01-05	63.130	64.040	58.800	59.860	42.586	4,033,702
2022-01-04	65.000	67.500	62.080	63.300	45.033	4,126,316
2021-12-31	63.120	67.330	61.750	65.080	46.299	3,807,962
2021-12-30	60.140	63.840	59.650	63.120	44.905	4,216,199
2021-12-29	63.820	64.000	59.260	60.050	42.721	3,869,332
2021-12-28	64.180	64.200	60.480	62.530	44.485	3,450,833
2021-12-27	58.200	63.700	57.810	62.300	44.321	5,725,930
2021-12-24	61.000	62.490	57.690	58.200	41.405	5,489,306
2021-12-23	62.530	65.230	60.680	61.860	44.008	5,662,945
2021-12-22	62.420	63.630	60.450	63.500	45.175	4,439,348
2021-12-21	61.110	62.670	60.490	62.350	44.357	2,745,348
2021-12-20	62.120	63.300	60.180	60.620	43.126	4,166,726
2021-12-17	63.330	64.770	60.310	64.060	45.574	4,620,028
2021-12-16	64.140	64.990	61.630	63.330	45.054	3,481,350
2021-12-15	61.670	65.870	61.190	63.540	45.204	4,859,262
2021-12-14	57.990	63.660	57.630	61.930	44.058	5,951,822
2021-12-13	60.980	61.300	56.300	57.900	41.191	6,630,414
2021-12-10	65.000	66.660	58.640	60.980	43.382	8,060,651
2021-12-09	57.020	60.930	56.500	60.500	43.041	4,722,775
2021-12-08	56.110	58.490	54.410	57.630	40.999	6,505,179
2021-12-07	62.890	62.890	50.580	56.200	39.982	12,289,611
2021-12-06	68.800	68.880	59.290	62.300	44.321	10,541,692
2021-12-03	61.510	70.680	61.200	68.830	48.967	6,065,299
2021-12-02	59.950	62.660	59.090	62.260	44.293	7,443,783
2021-12-01	68.550	69.780	57.060	60.880	43.311	12,171,342
2021-11-30	69.580	72.490	66.570	68.550	48.768	4,576,096
2021-11-29	65.290	71.380	64.800	68.500	48.732	5,300,327
2021-11-26	63.000	68.380	61.680	65.150	46.349	6,302,105
2021-11-25	60.930	65.960	60.050	62.660	44.578	6,302,536
2021-11-24	61.750	62.860	60.000	60.920	43.340	3,747,966
2021-11-23	61.060	64.980	59.790	61.710	43.902	6,820,142
2021-11-22	60.880	61.880	56.910	59.280	42.173	8,953,987
2021-11-19	57.400	61.780	57.330	60.180	42.813	7,755,559
2021-11-18	59.590	62.000	56.500	57.400	40.836	10,615,115
2021-11-17	59.310	62.880	59.000	61.470	43.731	7,493,060
2021-11-16	52.880	61.380	51.480	59.310	42.194	12,773,523
2021-11-15	53.880	55.770	50.350	52.800	37.563	13,992,232
2021-11-12	42.800	50.760	42.430	50.760	36.112	13,765,603
2021-11-11	42.970	45.400	42.100	42.300	30.093	10,051,442
2021-11-10	42.070	43.880	40.250	42.800	30.449	15,968,831

← NewerPage 20 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.