Harbin Dongan Auto Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	8.310	8.500	8.300	8.320	8.320	12,730,832
2024-07-22	8.300	8.360	8.200	8.310	8.310	7,637,291
2024-07-19	8.350	8.450	8.290	8.300	8.300	8,875,500
2024-07-18	8.300	8.500	8.100	8.390	8.390	10,397,500
2024-07-17	8.700	8.720	8.330	8.340	8.340	12,917,943
2024-07-16	8.670	8.880	8.520	8.760	8.760	11,017,710
2024-07-15	8.900	9.060	8.700	8.740	8.740	14,600,767
2024-07-12	8.880	9.000	8.610	8.770	8.770	18,120,177
2024-07-11	8.500	9.080	8.490	8.920	8.920	23,348,461
2024-07-10	8.420	8.610	8.310	8.350	8.350	12,087,177
2024-07-09	8.390	8.600	8.250	8.560	8.560	14,183,698
2024-07-08	8.850	8.870	8.400	8.410	8.410	15,903,527
2024-07-05	9.100	9.100	9.100	9.100	9.100	0
2024-07-04	9.600	9.690	9.050	9.100	9.100	20,409,550
2024-07-03	9.850	10.100	9.610	9.610	9.610	17,653,386
2024-07-02	10.030	10.140	9.810	9.850	9.850	17,824,885
2024-07-01	9.880	10.340	9.650	10.170	10.170	29,425,824
2024-06-28	9.920	10.280	9.880	10.020	10.020	34,448,924
2024-06-27	10.280	10.340	9.800	9.870	9.870	35,389,781
2024-06-26	10.510	10.740	10.050	10.300	10.300	59,411,730
2024-06-25	9.250	10.180	9.240	10.180	10.180	33,415,781
2024-06-24	8.980	9.900	8.950	9.250	9.250	26,100,708
2024-06-21	8.990	9.200	8.850	9.000	9.000	6,306,000
2024-06-20	9.360	9.360	8.970	8.990	8.990	8,516,707
2024-06-19	9.510	9.530	9.320	9.330	9.330	7,443,000
2024-06-18	9.140	9.480	9.130	9.480	9.480	12,418,512
2024-06-17	9.090	9.200	9.050	9.130	9.130	6,200,220
2024-06-14	9.120	9.160	8.960	9.140	9.140	6,177,900
2024-06-13	9.220	9.290	9.070	9.110	9.110	7,420,100
2024-06-12	8.980	9.260	8.930	9.230	9.230	8,438,377
2024-06-11	8.950	9.040	8.800	9.010	9.010	6,282,087
2024-06-07	8.930	9.200	8.880	9.040	9.040	9,278,563
2024-06-06	9.300	9.350	8.800	8.860	8.860	16,142,086
2024-06-05	9.720	9.720	9.280	9.300	9.300	12,587,477
2024-06-04	9.550	9.850	9.380	9.820	9.820	14,230,000
2024-06-03	9.870	9.960	9.590	9.670	9.670	9,341,201
2024-05-31	9.750	10.050	9.740	9.890	9.890	12,618,200
2024-05-30	9.650	9.830	9.560	9.780	9.780	9,553,320
2024-05-29	9.630	9.930	9.630	9.740	9.740	10,716,727
2024-05-28	9.820	9.840	9.620	9.690	9.690	6,538,500
2024-05-27	9.600	9.820	9.580	9.780	9.780	8,636,310
2024-05-24	10.030	10.030	9.740	9.750	9.750	11,230,905
2024-05-23	10.380	10.380	9.970	10.040	10.040	10,934,900
2024-05-22	10.340	10.400	10.250	10.330	10.330	8,850,800
2024-05-21	10.400	10.430	10.110	10.270	10.270	11,272,386
2024-05-20	10.470	10.560	10.310	10.400	10.400	12,150,387
2024-05-17	10.290	10.470	10.170	10.470	10.470	11,808,449
2024-05-16	10.230	10.380	10.230	10.290	10.290	10,372,887
2024-05-15	10.420	10.480	10.180	10.240	10.240	14,395,106
2024-05-14	10.530	10.810	10.470	10.500	10.500	14,427,441
2024-05-13	10.880	10.880	10.390	10.440	10.440	21,152,023
2024-05-10	11.330	11.420	10.900	11.030	11.030	21,934,295
2024-05-09	11.420	11.510	11.280	11.290	11.290	27,685,822
2024-05-08	11.400	11.880	10.980	11.520	11.520	51,001,274
2024-05-07	11.050	11.870	10.700	11.600	11.600	49,847,026
2024-05-06	10.430	10.960	10.430	10.920	10.920	29,049,884
2024-04-30	10.850	10.870	10.110	10.280	10.280	22,963,279
2024-04-29	10.610	10.840	10.600	10.740	10.740	20,726,450
2024-04-26	10.280	10.590	10.270	10.530	10.530	17,928,946
2024-04-25	10.380	10.600	10.210	10.280	10.280	16,211,086

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.