Hamaton Automotive Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.060	10.200	9.950	10.150	9.801	3,416,899
2024-01-22	10.780	10.980	10.000	10.100	9.753	4,328,200
2024-01-19	10.930	11.200	10.850	10.900	10.525	2,998,200
2024-01-18	11.070	11.070	10.630	10.930	10.554	4,794,576
2024-01-17	11.420	11.440	10.980	10.990	10.612	3,520,100
2024-01-16	11.600	11.830	11.240	11.420	11.027	6,040,941
2024-01-15	11.710	11.800	11.560	11.650	11.249	2,030,600
2024-01-12	11.920	12.020	11.760	11.790	11.385	1,821,000
2024-01-11	11.650	11.940	11.610	11.920	11.510	2,075,300
2024-01-10	11.800	11.850	11.580	11.660	11.259	2,542,700
2024-01-09	11.740	12.010	11.730	11.860	11.452	2,448,730
2024-01-08	12.150	12.150	11.720	11.720	11.317	2,511,200
2024-01-05	12.340	12.440	12.010	12.080	11.665	2,622,600
2024-01-04	12.230	12.360	12.160	12.330	11.906	2,327,100
2024-01-03	12.360	12.430	12.130	12.230	11.809	2,834,800
2024-01-02	12.460	12.530	12.360	12.400	11.974	2,438,513
2023-12-29	12.270	12.490	12.210	12.460	12.032	3,350,300
2023-12-28	11.970	12.320	11.810	12.270	11.848	3,150,500
2023-12-27	11.900	12.040	11.840	11.970	11.558	1,552,700
2023-12-26	12.200	12.230	11.830	11.880	11.471	2,480,000
2023-12-25	12.180	12.280	12.020	12.200	11.780	2,009,718
2023-12-22	12.380	12.430	12.130	12.170	11.752	3,026,600
2023-12-21	12.180	12.430	11.980	12.340	11.916	3,692,600
2023-12-20	12.340	12.450	12.190	12.200	11.780	2,953,600
2023-12-19	12.200	12.480	12.080	12.330	11.906	4,963,246
2023-12-18	12.330	12.400	12.150	12.190	11.771	2,932,300
2023-12-15	12.460	12.460	12.260	12.340	11.916	3,231,913
2023-12-14	12.660	12.710	12.370	12.370	11.945	5,558,600
2023-12-13	12.850	12.910	12.610	12.610	12.176	5,730,301
2023-12-12	12.800	12.860	12.690	12.850	12.408	4,052,310
2023-12-11	12.700	12.850	12.590	12.840	12.398	4,235,000
2023-12-08	12.890	13.080	12.680	12.740	12.302	5,694,900
2023-12-07	12.970	13.020	12.700	12.880	12.437	6,839,400
2023-12-06	13.050	13.340	13.020	13.040	12.592	6,680,086
2023-12-05	13.450	13.450	13.140	13.150	12.698	7,918,700
2023-12-04	13.590	13.600	13.260	13.470	13.007	10,206,700
2023-12-01	13.850	13.850	13.320	13.590	13.123	11,523,500
2023-11-30	14.610	14.610	13.710	13.880	13.403	18,658,150
2023-11-29	14.680	15.290	14.490	14.740	14.233	22,603,350
2023-11-28	15.030	15.650	14.840	14.890	14.378	27,885,141
2023-11-27	14.800	15.570	14.480	15.100	14.581	36,147,301
2023-11-24	14.000	14.920	13.650	14.310	13.818	25,359,740
2023-11-23	13.300	13.890	13.300	13.810	13.335	8,062,200
2023-11-22	13.490	13.600	13.220	13.290	12.833	5,351,400
2023-11-21	13.750	13.880	13.480	13.560	13.094	6,835,344
2023-11-20	13.830	13.830	13.610	13.750	13.277	6,647,600
2023-11-17	13.660	13.940	13.430	13.810	13.335	10,419,600
2023-11-16	13.320	13.870	13.310	13.630	13.161	14,589,300
2023-11-15	13.200	13.430	12.890	13.390	12.930	9,679,200
2023-11-14	12.990	13.130	12.900	13.040	12.592	5,278,000
2023-11-13	12.720	12.990	12.720	12.980	12.534	4,853,141
2023-11-10	12.910	12.920	12.600	12.690	12.254	5,030,300
2023-11-09	13.170	13.170	12.820	12.990	12.543	5,945,518
2023-11-08	13.290	13.370	13.040	13.200	12.746	6,693,400
2023-11-07	13.020	13.450	12.970	13.370	12.910	9,535,400
2023-11-06	13.000	13.120	12.840	13.070	12.621	6,428,700
2023-11-03	12.690	13.000	12.600	12.920	12.476	7,463,900
2023-11-02	12.860	13.110	12.700	12.730	12.292	10,977,400
2023-11-01	11.860	13.580	11.830	12.850	12.408	19,310,689
2023-10-31	12.020	12.280	11.830	11.900	11.491	4,877,500

← NewerPage 12 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2200 CNY
2025-06-09	0.1600 CNY
2024-05-30	0.1600 CNY
2023-06-15	0.1180 CNY
2022-06-16	0.0880 CNY
2021-05-27	0.0900 CNY
2020-05-28	0.0400 CNY
2019-05-28	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.