Hamaton Automotive Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.670	23.160	22.190	22.430	22.131	6,091,200
2025-10-22	21.820	23.520	21.720	22.800	22.496	8,360,098
2025-10-21	21.240	21.850	21.220	21.820	21.529	2,620,598
2025-10-20	21.050	21.400	20.900	21.240	20.957	2,541,509
2025-10-17	21.430	21.590	20.860	20.860	20.582	2,990,400
2025-10-16	21.920	22.030	21.400	21.510	21.223	2,717,100
2025-10-15	21.440	22.160	21.150	22.040	21.746	3,997,420
2025-10-14	21.770	22.290	21.250	21.360	21.075	4,222,400
2025-10-13	21.780	22.370	21.000	21.860	21.569	6,168,400
2025-10-10	22.750	22.920	22.380	22.500	22.200	3,908,400
2025-10-09	22.780	23.730	22.510	22.760	22.457	6,480,200
2025-09-30	23.020	23.180	22.700	22.730	22.427	3,354,100
2025-09-29	23.000	23.230	22.580	23.060	22.753	3,940,570
2025-09-26	23.300	23.830	22.910	23.000	22.693	4,586,300
2025-09-25	23.670	23.950	23.290	23.480	23.167	4,277,900
2025-09-24	23.480	23.770	23.050	23.600	23.285	3,902,970
2025-09-23	23.580	23.860	22.870	23.500	23.187	4,933,970
2025-09-22	23.560	24.080	23.400	23.690	23.374	5,265,700
2025-09-19	24.640	24.710	23.510	23.580	23.266	8,612,200
2025-09-18	24.280	26.700	24.280	24.710	24.381	14,917,760
2025-09-17	23.620	24.490	23.510	24.280	23.956	6,353,100
2025-09-16	22.960	23.850	22.950	23.850	23.532	5,660,900
2025-09-15	23.300	23.440	22.910	22.990	22.684	4,109,100
2025-09-12	23.310	23.630	23.000	23.130	22.822	4,487,000
2025-09-11	22.900	23.470	22.470	23.430	23.118	5,070,600
2025-09-10	22.740	23.240	22.640	22.760	22.457	4,827,300
2025-09-09	23.140	23.290	22.710	22.790	22.486	5,670,900
2025-09-08	23.280	23.600	22.890	23.120	22.812	6,033,290
2025-09-05	22.480	23.120	22.320	23.110	22.802	4,526,800
2025-09-04	23.180	23.540	22.050	22.480	22.180	5,759,180
2025-09-03	24.380	24.430	23.090	23.180	22.871	6,866,093
2025-09-02	25.040	25.500	23.650	24.020	23.700	8,814,430
2025-09-01	25.480	25.750	24.910	25.250	24.913	6,111,500
2025-08-29	24.990	25.740	24.470	25.610	25.269	8,506,190
2025-08-28	25.480	25.550	24.200	24.990	24.657	9,581,300
2025-08-27	26.210	26.500	25.110	25.110	24.775	9,015,300
2025-08-26	26.790	26.790	25.370	25.910	25.565	12,637,100
2025-08-25	26.340	26.940	25.860	26.860	26.502	11,806,640
2025-08-22	26.000	26.490	25.500	26.100	25.752	7,009,470
2025-08-21	26.900	26.970	26.000	26.180	25.831	7,919,900
2025-08-20	27.180	27.400	25.930	27.080	26.719	13,342,940
2025-08-19	25.530	27.100	25.110	26.510	26.157	11,260,100
2025-08-18	25.350	26.200	25.120	25.590	25.249	7,420,900
2025-08-15	25.140	25.680	25.060	25.330	24.992	5,942,884
2025-08-14	25.540	25.780	25.110	25.180	24.844	6,080,000
2025-08-13	25.670	26.000	25.230	25.630	25.288	6,817,500
2025-08-12	25.960	26.400	25.250	25.720	25.377	7,138,800
2025-08-11	25.210	26.800	24.950	25.610	25.269	9,459,140
2025-08-08	24.990	26.140	24.990	25.110	24.775	8,176,400
2025-08-07	24.930	25.650	24.780	25.200	24.864	9,587,200
2025-08-06	23.710	25.350	23.450	25.020	24.686	13,167,800
2025-08-05	22.980	24.200	22.980	23.870	23.552	10,753,690
2025-08-04	22.660	23.080	22.420	22.970	22.664	5,658,200
2025-08-01	22.500	23.220	22.500	22.700	22.397	5,321,600
2025-07-31	22.730	23.220	22.490	22.610	22.309	8,825,100
2025-07-30	25.350	25.930	22.770	22.950	22.644	17,117,740
2025-07-29	25.140	25.230	23.930	24.910	24.578	9,342,740
2025-07-28	25.180	25.500	24.700	25.250	24.913	8,097,940
2025-07-25	23.980	25.650	23.700	24.950	24.617	14,577,330
2025-07-24	23.230	24.000	23.180	23.690	23.374	6,076,495

← NewerPage 5 of 21 · 1,216 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.