Harbin Dongan Auto Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.280	11.280	10.990	11.280	11.280	15,654,200
2026-10-16	9.500	10.250	9.430	10.250	10.250	23,092,850
2026-10-15	9.460	9.530	9.260	9.320	9.320	4,742,400
2026-10-14	9.830	9.840	9.530	9.570	9.570	5,022,000
2026-10-13	9.680	9.870	9.550	9.820	9.820	6,538,300
2026-10-12	9.830	9.880	9.600	9.740	9.740	6,176,707
2026-10-09	9.770	10.250	9.590	9.850	9.850	9,707,025
2026-10-08	9.930	10.070	9.710	9.770	9.770	7,914,300
2026-09-30	10.010	10.150	9.810	9.890	9.890	11,301,093
2026-09-29	9.870	10.120	9.820	9.920	9.920	14,617,252
2026-09-28	9.700	10.660	9.670	10.080	10.080	21,157,859
2026-09-24	9.540	9.990	9.490	9.720	9.720	10,657,510
2026-09-23	9.540	9.850	9.460	9.550	9.550	6,295,790
2026-09-22	9.660	9.700	9.490	9.550	9.550	4,277,900
2026-09-21	9.600	9.720	9.580	9.640	9.640	4,040,903
2026-09-18	9.670	9.730	9.560	9.610	9.610	4,434,393
2026-09-17	9.700	9.780	9.570	9.670	9.670	3,593,400
2026-09-16	9.600	9.770	9.570	9.660	9.660	3,712,900
2026-09-15	9.950	9.950	9.620	9.640	9.640	4,840,901
2026-09-14	10.130	10.170	9.880	9.910	9.910	5,409,900
2026-09-11	9.940	10.160	9.740	10.040	10.040	8,083,610
2026-09-10	10.090	10.230	9.920	9.940	9.940	5,734,900
2026-09-09	9.990	10.230	9.980	10.150	10.150	7,669,511
2026-09-08	10.090	10.110	9.900	10.040	10.040	8,391,701
2026-09-07	10.240	10.290	9.990	10.110	10.110	7,477,489
2026-09-04	10.080	10.300	10.000	10.100	10.100	11,346,600
2026-09-03	10.030	10.100	9.890	10.000	10.000	10,403,029
2026-09-02	9.860	10.300	9.830	10.020	10.020	13,379,929
2026-09-01	9.790	10.000	9.760	9.900	9.900	6,364,850
2026-08-31	9.670	9.770	9.620	9.760	9.760	4,559,200
2026-08-28	9.680	9.730	9.610	9.690	9.690	4,000,152
2026-08-27	9.650	9.710	9.560	9.680	9.680	4,781,500
2026-08-26	9.480	9.680	9.410	9.640	9.640	7,544,901
2026-08-25	9.300	9.550	9.200	9.550	9.550	8,921,507
2026-08-24	9.240	9.330	9.110	9.230	9.230	2,887,194
2026-08-21	9.200	9.240	9.070	9.200	9.200	2,492,601
2026-08-20	9.080	9.280	9.080	9.250	9.250	3,020,202
2026-08-19	9.380	9.400	9.070	9.090	9.090	6,396,231
2026-08-18	9.520	9.540	9.320	9.450	9.450	5,176,435
2026-08-17	9.500	9.610	9.400	9.520	9.520	4,746,100
2026-08-14	9.540	9.680	9.420	9.520	9.520	5,179,400
2026-08-13	9.730	9.740	9.570	9.580	9.580	6,947,800
2026-08-12	9.680	9.760	9.570	9.730	9.730	6,779,301
2026-08-11	10.070	10.070	9.580	9.740	9.740	16,014,897
2026-08-10	9.500	10.150	9.420	10.150	10.150	20,180,900
2026-08-07	9.550	9.550	9.330	9.490	9.490	5,030,031
2026-08-06	9.680	9.690	9.450	9.550	9.550	6,064,800
2026-08-05	9.670	9.780	9.540	9.650	9.650	7,190,429
2026-08-04	9.690	9.720	9.580	9.670	9.670	6,298,100
2026-08-03	9.630	9.720	9.480	9.710	9.710	8,986,200
2026-07-31	9.440	9.750	9.390	9.630	9.630	14,175,552
2026-07-30	9.790	10.190	9.590	9.600	9.600	18,229,965
2026-07-29	9.410	10.060	9.310	9.910	9.910	21,923,010
2026-07-28	9.300	9.490	9.160	9.410	9.410	13,106,310
2026-07-27	9.310	9.820	9.050	9.530	9.530	23,721,548
2026-07-24	8.600	9.500	8.550	9.500	9.500	17,288,184
2026-07-23	8.180	8.740	8.180	8.640	8.640	7,956,200
2026-07-22	8.260	8.370	8.150	8.220	8.220	4,272,200
2026-07-21	8.430	8.470	8.150	8.350	8.350	5,336,401
2026-07-20	8.430	8.650	8.310	8.410	8.410	4,480,800

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.0512 CNY
2022-07-15	0.0573 CNY
2021-06-24	0.0300 CNY

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