Harbin Dongan Auto Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	12.010	12.590	11.550	11.840	11.840	41,241,278
2024-01-19	12.620	12.800	12.000	12.020	12.020	39,122,791
2024-01-18	12.850	13.160	12.160	12.680	12.680	47,328,386
2024-01-17	13.010	13.450	12.650	12.660	12.660	67,162,283
2024-01-16	12.630	13.880	12.550	13.450	13.450	93,636,282
2024-01-15	12.520	12.790	12.390	12.620	12.620	23,403,535
2024-01-12	13.220	13.290	12.440	12.550	12.550	43,926,031
2024-01-11	12.830	13.520	12.690	13.300	13.300	52,505,188
2024-01-10	12.650	12.820	12.330	12.780	12.780	28,638,791
2024-01-09	13.000	13.220	12.450	12.800	12.800	38,765,842
2024-01-08	12.740	13.190	12.740	12.960	12.960	32,645,011
2024-01-05	13.590	13.750	12.740	12.850	12.850	44,550,499
2024-01-04	13.300	13.970	12.750	13.800	13.800	61,199,355
2024-01-03	14.260	14.760	13.030	13.300	13.300	64,178,170
2024-01-02	14.970	15.120	14.380	14.400	14.400	40,287,397
2023-12-29	14.560	15.210	14.550	14.830	14.830	47,510,731
2023-12-28	14.450	15.490	14.320	14.960	14.960	51,327,286
2023-12-27	16.010	16.050	14.650	14.800	14.800	72,242,100
2023-12-26	16.100	17.590	16.010	16.250	16.250	89,444,925
2023-12-25	15.330	16.650	14.880	16.500	16.500	83,214,682
2023-12-22	14.920	15.500	14.620	15.410	15.410	67,913,656
2023-12-21	15.100	15.500	14.290	14.850	14.850	67,537,363
2023-12-20	16.380	16.690	15.150	15.450	15.450	89,207,182
2023-12-19	16.830	17.550	16.830	16.830	16.830	76,174,177
2023-12-18	17.560	19.280	17.020	18.700	18.700	99,336,855
2023-12-15	17.050	18.770	16.850	18.220	18.220	100,707,887
2023-12-14	17.350	18.180	16.800	17.220	17.220	89,492,672
2023-12-13	16.440	18.000	16.060	17.970	17.970	108,957,754
2023-12-12	16.410	18.270	15.950	16.520	16.520	125,854,579
2023-12-11	15.500	16.760	15.400	16.760	16.760	111,091,973
2023-12-08	15.040	15.850	14.780	15.240	15.240	89,638,235
2023-12-07	14.900	16.860	14.900	15.810	15.810	130,558,707
2023-12-06	19.300	20.230	16.550	16.550	16.550	152,966,461
2023-12-05	17.890	18.390	15.850	18.390	18.390	104,193,041
2023-12-04	15.500	16.720	15.480	16.720	16.720	132,314,455
2023-12-01	13.990	15.200	12.440	15.200	15.200	132,634,284
2023-11-30	12.550	13.820	12.100	13.820	13.820	133,751,911
2023-11-29	12.560	12.560	12.560	12.560	12.560	6,718,994
2023-11-28	11.420	11.420	11.420	11.420	11.420	4,205,866
2023-11-27	10.380	10.380	10.380	10.380	10.380	4,127,573
2023-11-24	9.440	9.440	9.230	9.440	9.440	24,927,214
2023-11-23	7.860	8.580	7.820	8.580	8.580	30,271,620
2023-11-22	8.090	8.090	7.800	7.800	7.800	24,617,202
2023-11-21	8.110	8.350	8.030	8.140	8.140	29,512,053
2023-11-20	8.150	8.380	8.030	8.190	8.190	37,809,018
2023-11-17	7.710	8.510	7.660	8.170	8.170	48,347,131
2023-11-16	7.760	7.970	7.700	7.820	7.820	40,162,188
2023-11-15	7.770	7.860	7.620	7.740	7.740	38,037,143
2023-11-14	7.930	8.100	7.680	7.870	7.870	54,525,691
2023-11-13	9.310	9.310	8.000	8.140	8.140	85,680,162
2023-11-10	8.460	8.460	8.460	8.460	8.460	9,305,958
2023-11-09	7.010	7.690	6.850	7.690	7.690	26,772,464
2023-11-08	7.090	7.100	6.950	6.990	6.990	7,578,700
2023-11-07	7.080	7.190	7.050	7.080	7.080	8,327,400
2023-11-06	7.030	7.110	7.000	7.110	7.110	9,489,295
2023-11-03	6.950	7.080	6.930	7.010	7.010	8,551,163
2023-11-02	6.970	7.050	6.910	6.920	6.920	8,835,970
2023-11-01	6.800	7.050	6.790	7.000	7.000	13,085,241
2023-10-31	6.810	6.930	6.780	6.820	6.820	7,449,200
2023-10-30	6.830	6.950	6.780	6.850	6.850	8,656,303

← NewerPage 12 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.