Suzhou Harmontronics Auto Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.200	13.290	12.850	13.040	13.040	3,701,742
2025-04-24	13.030	13.700	12.890	13.140	13.140	8,455,480
2025-04-23	12.800	13.130	12.690	13.030	13.030	4,151,560
2025-04-22	12.690	12.720	12.500	12.510	12.510	2,205,830
2025-04-21	12.160	12.650	12.020	12.650	12.650	3,090,442
2025-04-18	12.250	12.500	12.070	12.170	12.170	2,018,218
2025-04-17	12.270	12.520	12.070	12.320	12.320	2,495,466
2025-04-16	12.930	12.930	12.050	12.270	12.270	3,811,117
2025-04-15	13.100	13.190	12.650	12.810	12.810	3,270,980
2025-04-14	12.860	13.290	12.800	12.900	12.900	4,374,338
2025-04-11	12.280	12.760	12.100	12.620	12.620	4,237,713
2025-04-10	12.500	12.670	12.230	12.320	12.320	6,365,945
2025-04-09	11.500	12.070	10.420	11.960	11.960	6,846,285
2025-04-08	11.400	12.040	11.250	11.660	11.660	4,732,673
2025-04-07	12.500	13.240	11.400	11.400	11.400	7,199,147
2025-04-03	14.560	14.780	14.030	14.250	14.250	4,271,836
2025-04-02	14.500	14.950	14.330	14.560	14.560	3,187,940
2025-04-01	14.850	15.000	14.400	14.500	14.500	3,736,377
2025-03-31	14.630	14.830	14.140	14.670	14.670	5,636,809
2025-03-28	15.220	15.440	14.810	14.830	14.830	3,958,466
2025-03-27	15.690	15.690	14.920	15.150	15.150	6,108,305
2025-03-26	15.660	16.160	15.600	15.750	15.750	5,279,175
2025-03-25	16.070	16.200	15.660	15.800	15.800	5,957,510
2025-03-24	17.020	17.020	15.450	16.020	16.020	13,106,366
2025-03-21	17.500	17.990	16.800	17.050	17.050	11,998,268
2025-03-20	18.210	19.000	17.090	17.430	17.430	15,770,335
2025-03-19	17.800	18.870	17.550	18.190	18.190	13,861,187
2025-03-18	17.860	19.180	17.470	17.910	17.910	15,172,924
2025-03-17	17.510	18.250	17.200	17.710	17.710	14,081,631
2025-03-14	16.420	18.770	15.940	18.060	18.060	25,617,737
2025-03-13	14.820	16.920	14.410	16.740	16.740	25,529,766
2025-03-12	14.920	15.000	14.610	14.730	14.730	6,948,824
2025-03-11	14.540	15.160	14.470	14.920	14.920	8,399,473
2025-03-10	15.000	15.460	14.630	14.760	14.760	12,290,766
2025-03-07	13.860	15.100	13.720	14.410	14.410	9,369,954
2025-03-06	13.770	14.350	13.700	14.060	14.060	5,818,912
2025-03-05	13.700	13.700	13.320	13.600	13.600	3,077,204
2025-03-04	13.290	13.790	13.290	13.600	13.600	3,204,470
2025-03-03	13.600	13.900	13.120	13.510	13.510	4,932,482
2025-02-28	14.390	14.400	13.440	13.520	13.520	7,655,923
2025-02-27	15.080	15.190	14.100	14.400	14.400	10,878,408
2025-02-26	14.370	15.500	14.090	15.030	15.030	12,194,355
2025-02-25	14.010	14.780	13.930	14.380	14.380	7,822,886
2025-02-24	14.660	14.700	13.800	14.400	14.400	10,640,565
2025-02-21	14.040	15.450	13.800	14.830	14.830	14,624,049
2025-02-20	13.450	14.300	13.360	14.040	14.040	9,155,264
2025-02-19	12.750	13.620	12.730	13.600	13.600	7,408,267
2025-02-18	13.110	13.380	12.750	12.830	12.830	4,771,370
2025-02-17	13.390	13.430	12.940	13.190	13.190	4,533,328
2025-02-14	13.250	13.460	13.130	13.260	13.260	3,915,711
2025-02-13	13.600	13.730	13.200	13.220	13.220	4,913,409
2025-02-12	13.350	13.850	13.220	13.580	13.580	5,333,994
2025-02-11	13.630	13.780	13.300	13.420	13.420	5,420,816
2025-02-10	13.400	13.870	13.120	13.830	13.830	7,333,630
2025-02-07	13.400	13.890	13.030	13.290	13.290	8,277,839
2025-02-06	12.800	13.610	12.630	13.430	13.430	9,176,683
2025-02-05	11.690	12.850	11.690	12.760	12.760	9,354,669
2025-01-27	11.980	12.310	11.550	11.570	11.570	8,210,880
2025-01-24	11.680	12.560	11.510	12.480	12.480	8,709,488
2025-01-23	11.800	12.350	11.630	11.630	11.630	5,818,760

← NewerPage 7 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.