Suzhou Harmontronics Auto Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.790	11.790	11.430	11.490	11.490	2,344,782
2025-01-21	11.900	11.950	11.510	11.780	11.780	2,767,486
2025-01-20	11.980	12.030	11.620	11.780	11.780	2,523,865
2025-01-17	11.990	12.170	11.750	11.830	11.830	3,350,305
2025-01-16	12.300	12.490	11.910	12.010	12.010	4,007,764
2025-01-15	12.340	12.470	12.040	12.140	12.140	4,387,329
2025-01-14	11.030	12.370	11.030	12.210	12.210	6,857,299
2025-01-13	10.900	11.320	10.680	11.060	11.060	3,970,430
2025-01-10	12.130	12.450	11.160	11.160	11.160	7,494,786
2025-01-09	11.920	12.150	11.770	11.900	11.900	6,513,592
2025-01-08	12.110	12.180	11.700	11.990	11.990	7,256,528
2025-01-07	12.300	12.300	11.600	12.110	12.110	9,490,800
2025-01-06	10.480	12.300	10.430	12.300	12.300	9,527,377
2025-01-03	10.770	10.850	10.110	10.250	10.250	3,493,547
2025-01-02	10.960	11.150	10.560	10.770	10.770	2,574,378
2024-12-31	11.390	11.410	10.940	10.960	10.960	2,679,379
2024-12-30	11.490	11.500	11.000	11.220	11.220	2,780,662
2024-12-27	11.610	11.890	11.400	11.540	11.540	3,081,374
2024-12-26	11.280	11.660	11.270	11.530	11.530	2,631,731
2024-12-25	11.750	11.830	11.150	11.300	11.300	4,197,224
2024-12-24	12.310	12.360	11.550	11.830	11.830	4,680,928
2024-12-23	13.160	13.220	12.080	12.130	12.130	5,771,795
2024-12-20	12.940	13.350	12.810	13.150	13.150	4,381,414
2024-12-19	12.820	13.250	12.800	13.060	13.060	4,210,358
2024-12-18	13.300	13.420	12.760	13.000	13.000	5,574,404
2024-12-17	14.250	14.490	13.140	13.430	13.430	8,079,953
2024-12-16	14.160	14.350	13.510	14.250	14.250	7,019,036
2024-12-13	14.060	14.740	13.780	13.930	13.930	8,775,362
2024-12-12	14.650	14.800	13.900	14.200	14.200	11,539,645
2024-12-11	15.400	15.670	14.100	14.920	14.920	18,247,168
2024-12-10	14.020	14.990	13.700	14.700	14.700	13,926,945
2024-12-09	13.770	14.200	13.470	13.610	13.610	8,590,891
2024-12-06	13.470	13.850	12.860	13.740	13.740	10,440,330
2024-12-05	12.700	13.650	12.690	13.390	13.390	8,136,445
2024-12-04	12.900	13.240	12.750	12.830	12.830	4,545,440
2024-12-03	13.000	13.460	12.720	13.040	13.040	5,255,998
2024-12-02	12.850	13.250	12.830	13.030	13.030	5,474,347
2024-11-29	12.500	13.080	12.130	12.850	12.850	6,498,799
2024-11-28	12.480	12.750	12.210	12.570	12.570	4,581,125
2024-11-27	12.000	12.530	11.580	12.500	12.500	5,546,870
2024-11-26	12.470	12.710	12.070	12.150	12.150	4,156,588
2024-11-25	12.630	12.780	12.240	12.610	12.610	4,587,493
2024-11-22	13.110	13.200	12.370	12.390	12.390	5,653,299
2024-11-21	13.450	13.550	12.880	13.090	13.090	4,905,086
2024-11-20	13.360	13.720	13.240	13.480	13.480	6,122,944
2024-11-19	13.100	13.430	12.670	13.370	13.370	5,842,780
2024-11-18	13.830	13.950	12.500	12.660	12.660	7,420,705
2024-11-15	13.890	14.320	13.760	13.820	13.820	7,280,589
2024-11-14	14.020	14.620	13.800	14.040	14.040	9,121,768
2024-11-13	13.410	14.490	13.210	13.950	13.950	10,433,052
2024-11-12	13.700	14.040	13.170	13.410	13.410	8,504,223
2024-11-11	12.510	13.730	12.510	13.700	13.700	9,100,116
2024-11-08	12.770	13.150	12.570	12.600	12.600	8,197,671
2024-11-07	12.060	12.650	11.950	12.540	12.540	7,943,536
2024-11-06	11.850	12.150	11.800	11.940	11.940	6,860,038
2024-11-05	11.310	12.040	11.270	11.790	11.790	7,575,204
2024-11-04	10.810	11.390	10.720	11.370	11.370	6,059,185
2024-11-01	11.600	11.850	10.800	10.810	10.810	8,846,077
2024-10-31	10.750	12.110	10.710	11.680	11.680	13,138,699
2024-10-30	11.550	11.870	11.300	11.470	11.470	5,509,119

← NewerPage 8 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.