Harbin Dongan Auto Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.930	7.050	6.860	6.930	6.930	7,467,610
2023-10-26	6.810	6.970	6.730	6.960	6.960	9,460,801
2023-10-25	6.700	6.850	6.650	6.810	6.810	7,246,500
2023-10-24	6.550	6.740	6.520	6.650	6.650	6,104,601
2023-10-23	6.650	6.730	6.470	6.500	6.500	6,844,168
2023-10-20	6.660	6.850	6.630	6.690	6.690	6,604,210
2023-10-19	6.760	6.780	6.630	6.650	6.650	6,704,600
2023-10-18	6.730	6.840	6.660	6.790	6.790	7,463,675
2023-10-17	6.840	6.850	6.700	6.750	6.750	6,080,310
2023-10-16	6.850	6.900	6.780	6.850	6.850	7,479,773
2023-10-13	6.770	6.920	6.730	6.830	6.830	10,274,110
2023-10-12	6.730	6.860	6.640	6.800	6.800	10,258,700
2023-10-11	6.860	6.860	6.660	6.690	6.690	12,293,785
2023-10-10	6.890	6.890	6.700	6.850	6.850	19,776,798
2023-10-09	6.600	7.220	6.600	6.930	6.930	29,467,084
2023-09-28	6.410	6.610	6.390	6.560	6.560	3,768,702
2023-09-27	6.520	6.520	6.400	6.410	6.410	2,644,100
2023-09-26	6.520	6.570	6.440	6.460	6.460	2,456,400
2023-09-25	6.530	6.620	6.500	6.550	6.550	2,719,300
2023-09-22	6.450	6.540	6.420	6.530	6.530	2,808,100
2023-09-21	6.550	6.590	6.400	6.440	6.440	3,047,700
2023-09-20	6.580	6.660	6.520	6.540	6.540	3,652,200
2023-09-19	6.690	6.700	6.550	6.620	6.620	6,161,400
2023-09-18	6.480	6.720	6.400	6.700	6.700	8,216,563
2023-09-15	6.430	6.490	6.350	6.430	6.430	2,328,200
2023-09-14	6.550	6.550	6.380	6.430	6.430	3,321,300
2023-09-13	6.670	6.680	6.480	6.550	6.550	4,450,001
2023-09-12	6.640	6.700	6.580	6.690	6.690	5,439,549
2023-09-11	6.460	6.610	6.420	6.600	6.600	4,130,600
2023-09-08	6.420	6.460	6.370	6.440	6.440	1,958,101
2023-09-07	6.530	6.550	6.410	6.410	6.410	2,637,000
2023-09-06	6.530	6.560	6.460	6.540	6.540	1,753,201
2023-09-05	6.570	6.610	6.510	6.530	6.530	2,487,800
2023-09-04	6.580	6.670	6.540	6.600	6.600	2,960,700
2023-09-01	6.510	6.590	6.450	6.580	6.580	4,440,100
2023-08-31	6.490	6.560	6.440	6.480	6.480	4,106,883
2023-08-30	6.550	6.580	6.450	6.480	6.480	4,801,800
2023-08-29	6.220	6.510	6.220	6.480	6.480	6,530,900
2023-08-28	6.360	6.410	6.220	6.250	6.250	4,045,000
2023-08-25	6.200	6.260	6.100	6.110	6.110	2,738,409
2023-08-24	6.230	6.340	6.160	6.240	6.240	2,465,723
2023-08-23	6.320	6.360	6.250	6.260	6.260	1,824,523
2023-08-22	6.370	6.410	6.220	6.320	6.320	2,549,120
2023-08-21	6.370	6.470	6.340	6.350	6.350	2,507,300
2023-08-18	6.380	6.450	6.340	6.350	6.350	3,280,300
2023-08-17	6.210	6.400	6.150	6.390	6.390	4,356,300
2023-08-16	6.290	6.330	6.200	6.210	6.210	2,093,100
2023-08-15	6.290	6.350	6.250	6.330	6.330	2,810,600
2023-08-14	6.230	6.300	6.180	6.280	6.280	2,643,270
2023-08-11	6.350	6.400	6.270	6.280	6.280	2,702,600
2023-08-10	6.340	6.420	6.320	6.360	6.360	1,975,000
2023-08-09	6.450	6.460	6.330	6.340	6.340	3,205,200
2023-08-08	6.470	6.550	6.400	6.430	6.430	4,301,400
2023-08-07	6.550	6.560	6.450	6.470	6.470	4,930,400
2023-08-04	6.680	6.690	6.560	6.560	6.560	7,438,312
2023-08-03	6.860	6.860	6.570	6.670	6.670	14,530,788
2023-08-02	6.750	6.990	6.730	6.960	6.960	7,599,125
2023-08-01	6.860	6.880	6.760	6.780	6.780	4,490,095
2023-07-31	6.770	6.870	6.720	6.850	6.850	6,353,200
2023-07-28	6.680	6.810	6.590	6.780	6.780	6,426,316

← NewerPage 13 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.