Hamaton Automotive Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	23.200	23.480	22.770	23.230	22.920	6,741,170
2025-07-22	23.790	24.020	23.000	23.330	23.019	5,834,900
2025-07-21	23.290	24.080	23.160	23.690	23.374	8,315,500
2025-07-18	23.170	23.360	22.800	23.200	22.891	5,257,224
2025-07-17	22.960	23.950	22.900	23.250	22.940	9,209,620
2025-07-16	22.660	23.410	22.100	22.960	22.654	12,750,940
2025-07-15	22.550	23.210	22.100	22.420	22.121	12,281,860
2025-07-14	20.940	23.500	20.930	22.560	22.259	22,236,869
2025-07-11	19.270	20.700	19.180	20.690	20.414	12,458,790
2025-07-10	19.230	19.400	19.060	19.270	19.013	3,322,100
2025-07-09	19.740	20.000	19.250	19.280	19.023	4,994,285
2025-07-08	19.600	19.880	19.280	19.700	19.437	5,689,540
2025-07-07	20.510	20.520	19.320	19.450	19.191	8,330,340
2025-07-04	21.020	21.020	20.320	20.510	20.237	5,086,898
2025-07-03	21.290	21.290	20.890	21.020	20.740	2,996,800
2025-07-02	21.520	21.550	20.860	21.020	20.740	5,000,100
2025-07-01	21.340	22.200	21.160	21.520	21.233	8,196,600
2025-06-30	21.080	21.480	20.880	21.380	21.095	5,538,900
2025-06-27	21.300	21.500	20.900	21.080	20.799	3,955,700
2025-06-26	21.680	21.860	21.140	21.190	20.908	6,368,800
2025-06-25	21.250	21.500	20.800	21.490	21.204	7,208,809
2025-06-24	21.310	21.650	20.970	21.130	20.848	8,416,900
2025-06-23	20.980	21.060	20.510	20.970	20.690	5,611,900
2025-06-20	20.750	21.140	20.150	20.850	20.572	7,080,000
2025-06-19	21.750	22.340	20.740	20.880	20.602	8,353,742
2025-06-18	21.450	22.490	21.230	21.750	21.460	6,722,500
2025-06-17	22.240	22.240	21.320	21.430	21.144	4,553,900
2025-06-16	22.080	22.260	21.800	22.000	21.707	3,513,300
2025-06-13	22.500	22.610	21.750	22.200	21.904	6,163,100
2025-06-12	22.340	23.190	22.100	22.640	22.338	7,020,900
2025-06-11	22.740	22.750	22.250	22.490	22.190	4,978,652
2025-06-10	23.000	23.000	22.080	22.480	22.180	7,305,000
2025-06-09	23.300	23.570	22.740	23.020	22.713	8,452,402
2025-06-06	24.000	24.280	23.260	23.290	22.822	11,591,520
2025-06-05	23.450	24.650	23.110	24.300	23.811	16,668,100
2025-06-04	23.500	23.500	22.000	23.440	22.969	12,093,100
2025-06-03	23.050	23.910	22.810	23.360	22.890	11,788,300
2025-05-30	22.950	23.310	22.580	23.280	22.812	13,259,800
2025-05-29	20.930	23.730	20.930	23.490	23.018	22,370,100
2025-05-28	21.730	21.770	20.880	21.000	20.578	10,680,100
2025-05-27	21.510	21.880	21.100	21.630	21.195	10,823,600
2025-05-26	22.390	22.500	21.660	21.880	21.440	14,985,600
2025-05-23	23.670	23.860	21.700	22.180	21.734	25,610,199
2025-05-22	21.000	24.430	20.780	23.420	22.949	30,791,920
2025-05-21	19.500	20.860	19.500	20.500	20.088	16,307,100
2025-05-20	19.200	19.790	18.800	19.740	19.343	10,945,400
2025-05-19	20.270	20.350	19.140	19.250	18.863	13,864,200
2025-05-16	19.530	20.600	19.380	20.160	19.755	18,175,789
2025-05-15	20.180	20.580	19.350	19.540	19.147	14,537,700
2025-05-14	20.180	20.580	19.600	20.060	19.657	23,410,699
2025-05-13	21.100	21.930	19.400	19.940	19.539	34,904,441
2025-05-12	18.900	21.500	18.900	20.890	20.470	35,360,039
2025-05-09	17.250	19.250	17.180	17.920	17.560	22,826,000
2025-05-08	16.590	17.090	16.440	16.890	16.550	7,430,000
2025-05-07	16.600	16.990	16.450	16.620	16.286	8,284,400
2025-05-06	16.050	16.550	15.990	16.520	16.188	8,041,900
2025-04-30	16.090	16.270	15.660	15.960	15.639	7,065,100
2025-04-29	15.560	16.300	15.560	15.860	15.541	10,577,260
2025-04-28	15.710	16.000	15.310	15.620	15.306	7,705,400
2025-04-25	15.770	16.080	15.400	15.710	15.394	10,590,000

← NewerPage 6 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.