Suzhou Harmontronics Auto Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.550	11.870	11.300	11.470	11.470	5,509,119
2024-10-29	12.690	12.900	11.630	11.690	11.690	9,135,179
2024-10-28	11.850	12.460	11.760	12.430	12.430	7,865,847
2024-10-25	11.110	11.840	11.110	11.700	11.700	6,251,038
2024-10-24	11.500	11.530	11.080	11.110	11.110	4,328,431
2024-10-23	11.320	11.630	11.230	11.410	11.410	5,160,077
2024-10-22	11.190	11.460	10.980	11.300	11.300	5,230,779
2024-10-21	11.120	11.450	10.900	11.140	11.140	7,111,068
2024-10-18	10.340	11.150	10.240	11.010	11.010	6,531,127
2024-10-17	10.240	10.510	10.150	10.300	10.300	5,009,308
2024-10-16	10.360	10.420	10.000	10.140	10.140	3,939,174
2024-10-15	10.750	10.810	10.430	10.460	10.460	4,325,070
2024-10-14	10.490	10.820	10.210	10.810	10.810	5,073,207
2024-10-11	11.120	11.160	10.380	10.490	10.490	6,008,080
2024-10-10	11.540	11.660	11.010	11.110	11.110	6,726,277
2024-10-09	12.940	12.940	11.260	11.310	11.310	10,868,237
2024-10-08	13.790	13.900	12.270	13.190	13.190	15,181,036
2024-09-30	11.390	11.860	10.340	11.730	11.730	11,482,145
2024-09-27	9.560	10.050	9.450	10.020	10.020	2,677,537
2024-09-26	9.040	9.440	8.990	9.420	9.420	3,121,716
2024-09-25	8.940	9.340	8.850	9.040	9.040	4,245,247
2024-09-24	8.410	8.840	8.330	8.780	8.780	3,321,215
2024-09-23	8.390	8.480	8.260	8.340	8.340	1,765,191
2024-09-20	8.660	8.660	8.350	8.390	8.390	2,106,671
2024-09-19	8.350	8.660	8.250	8.560	8.560	2,809,106
2024-09-18	8.530	8.530	8.170	8.360	8.360	3,255,062
2024-09-13	8.940	8.940	8.470	8.470	8.470	2,758,818
2024-09-12	8.890	9.060	8.760	8.830	8.830	2,059,814
2024-09-11	8.880	9.040	8.800	8.850	8.850	2,164,872
2024-09-10	8.910	9.030	8.680	8.940	8.940	3,095,419
2024-09-09	8.780	8.940	8.660	8.850	8.850	3,005,415
2024-09-06	9.170	9.170	8.760	8.780	8.780	3,980,156
2024-09-05	9.070	9.280	9.070	9.150	9.150	2,499,383
2024-09-04	9.180	9.290	8.990	9.070	9.070	2,512,108
2024-09-03	9.000	9.330	8.910	9.240	9.240	3,571,571
2024-09-02	9.470	9.590	9.000	9.020	9.020	4,879,811
2024-08-30	9.330	9.730	9.210	9.410	9.410	6,860,681
2024-08-29	9.000	9.420	8.830	9.340	9.340	8,591,430
2024-08-28	10.370	10.530	10.240	10.360	10.360	1,834,189
2024-08-27	10.730	10.740	10.350	10.350	10.350	2,070,265
2024-08-26	10.620	11.020	10.500	10.750	10.750	1,883,169
2024-08-23	10.810	10.810	10.460	10.540	10.540	2,021,075
2024-08-22	10.560	11.090	10.560	10.760	10.760	1,681,251
2024-08-21	10.900	11.200	10.760	11.000	11.000	1,652,767
2024-08-20	11.190	11.400	10.900	11.030	11.030	3,165,505
2024-08-19	11.800	11.950	11.480	11.490	11.490	1,627,507
2024-08-16	11.910	11.940	11.680	11.770	11.770	1,652,454
2024-08-15	11.500	11.910	11.440	11.800	11.800	1,850,408
2024-08-14	11.610	11.760	11.560	11.560	11.560	1,132,295
2024-08-13	11.470	11.690	11.410	11.680	11.680	1,341,904
2024-08-12	11.650	11.800	11.500	11.540	11.540	1,776,465
2024-08-09	11.980	12.230	11.710	11.710	11.710	1,864,398
2024-08-08	12.160	12.200	11.740	11.960	11.960	1,861,679
2024-08-07	12.290	12.380	12.130	12.160	12.160	1,748,249
2024-08-06	12.130	12.280	12.050	12.260	12.260	1,741,043
2024-08-05	12.510	12.560	11.900	11.930	11.930	2,735,044
2024-08-02	12.750	13.020	12.500	12.520	12.520	2,886,045
2024-08-01	13.080	13.170	12.860	12.970	12.970	2,334,856
2024-07-31	12.620	13.020	12.330	12.980	12.980	2,808,828
2024-07-30	12.280	12.610	12.180	12.440	12.440	1,676,431

← NewerPage 9 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.