Harbin Dongan Auto Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.380	10.600	10.210	10.280	10.280	16,211,086
2024-04-24	10.170	10.390	10.150	10.380	10.380	14,513,007
2024-04-23	10.070	10.390	10.070	10.170	10.170	13,926,882
2024-04-22	10.300	10.330	9.860	10.060	10.060	16,907,484
2024-04-19	10.400	10.680	10.230	10.450	10.450	19,607,851
2024-04-18	10.370	10.700	10.050	10.450	10.450	26,566,470
2024-04-17	9.380	10.330	9.380	10.320	10.320	28,512,302
2024-04-16	10.400	10.430	9.390	9.390	9.390	26,432,600
2024-04-15	11.200	11.280	10.280	10.430	10.430	25,509,134
2024-04-12	11.450	11.550	11.060	11.090	11.090	20,545,657
2024-04-11	11.000	12.000	10.830	11.520	11.520	32,905,683
2024-04-10	11.460	11.530	10.950	11.150	11.150	22,101,820
2024-04-09	11.850	12.070	11.350	11.570	11.570	21,450,605
2024-04-08	11.670	12.500	11.510	11.850	11.850	26,430,505
2024-04-03	12.410	12.420	11.600	11.710	11.710	30,010,645
2024-04-02	13.080	13.080	12.410	12.560	12.560	33,135,740
2024-04-01	12.480	13.300	12.420	13.190	13.190	43,079,504
2024-03-29	12.800	13.070	12.190	12.490	12.490	23,404,900
2024-03-28	12.590	13.080	12.260	12.910	12.910	33,627,810
2024-03-27	12.910	13.180	12.490	12.580	12.580	39,271,777
2024-03-26	13.100	13.270	12.640	12.870	12.870	36,987,300
2024-03-25	13.920	13.980	13.020	13.090	13.090	43,822,238
2024-03-22	14.360	14.400	13.560	14.070	14.070	47,988,159
2024-03-21	14.390	15.250	14.120	14.670	14.670	96,059,555
2024-03-20	13.440	14.650	13.400	14.650	14.650	97,994,616
2024-03-19	13.760	13.960	13.310	13.320	13.320	62,416,205
2024-03-18	13.730	14.380	13.720	13.910	13.910	79,888,709
2024-03-15	13.620	15.030	13.370	13.800	13.800	117,431,733
2024-03-14	12.900	13.790	12.500	13.790	13.790	109,147,133
2024-03-13	11.380	12.540	11.230	12.540	12.540	74,503,612
2024-03-12	11.020	11.570	11.010	11.400	11.400	44,616,933
2024-03-11	10.800	11.050	10.730	11.030	11.030	22,311,101
2024-03-08	10.870	10.990	10.640	10.810	10.810	25,541,600
2024-03-07	11.190	11.480	10.900	10.910	10.910	36,040,074
2024-03-06	11.300	11.410	11.130	11.190	11.190	34,017,601
2024-03-05	10.990	11.580	10.750	11.420	11.420	55,244,901
2024-03-04	11.160	11.200	10.610	11.070	11.070	34,153,228
2024-03-01	11.200	11.340	10.910	11.160	11.160	40,402,575
2024-02-29	10.500	11.280	10.400	11.260	11.260	48,971,001
2024-02-28	11.800	12.130	10.970	10.970	10.970	73,490,501
2024-02-27	10.980	12.220	10.980	12.190	12.190	76,832,851
2024-02-26	11.430	11.780	11.000	11.200	11.200	87,208,995
2024-02-23	10.300	11.460	10.130	11.460	11.460	84,948,954
2024-02-22	9.500	10.730	9.500	10.420	10.420	60,209,886
2024-02-21	9.500	10.430	9.320	9.770	9.770	57,818,187
2024-02-20	9.130	9.600	8.890	9.480	9.480	34,750,611
2024-02-19	8.420	9.120	8.420	9.120	9.120	42,571,579
2024-02-08	8.170	8.620	7.400	8.420	8.420	51,750,500
2024-02-07	8.780	9.110	8.100	8.220	8.220	43,474,106
2024-02-06	8.500	9.120	8.390	8.710	8.710	35,370,227
2024-02-05	10.270	10.280	9.320	9.320	9.320	20,537,800
2024-02-02	10.770	11.090	9.910	10.350	10.350	22,008,079
2024-02-01	10.950	11.200	10.610	10.760	10.760	19,272,050
2024-01-31	11.550	11.920	10.870	10.920	10.920	30,516,950
2024-01-30	11.800	12.320	11.600	11.740	11.740	22,661,550
2024-01-29	12.340	12.390	11.610	11.820	11.820	21,089,515
2024-01-26	12.410	12.510	12.080	12.300	12.300	28,993,302
2024-01-25	11.780	12.760	11.700	12.420	12.420	40,065,782
2024-01-24	11.690	11.930	11.400	11.810	11.810	30,179,480
2024-01-23	11.900	11.990	11.400	11.630	11.630	31,576,207

← NewerPage 11 of 21 · 1,213 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.