Harbin Dongan Auto Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.680	6.820	6.650	6.700	6.700	5,304,293
2023-07-26	6.780	6.800	6.600	6.630	6.630	4,228,400
2023-07-25	6.700	6.820	6.660	6.800	6.800	5,065,000
2023-07-24	6.600	6.700	6.560	6.650	6.650	3,952,700
2023-07-21	6.630	6.750	6.610	6.620	6.620	4,651,215
2023-07-20	6.790	6.860	6.660	6.710	6.710	6,377,115
2023-07-19	6.720	6.860	6.670	6.790	6.790	8,540,370
2023-07-18	6.680	6.820	6.600	6.740	6.740	5,490,169
2023-07-17	6.660	6.670	6.520	6.640	6.640	5,017,100
2023-07-14	6.680	6.770	6.550	6.690	6.690	4,886,700
2023-07-13	6.810	6.860	6.720	6.750	6.699	9,201,100
2023-07-12	6.930	7.080	6.800	6.820	6.768	11,640,200
2023-07-11	6.860	6.960	6.720	6.910	6.858	9,661,000
2023-07-10	6.980	7.070	6.830	6.870	6.818	17,523,932
2023-07-07	7.300	7.480	7.000	7.000	6.947	28,753,388
2023-07-06	6.890	7.650	6.850	7.320	7.265	35,097,958
2023-07-05	6.900	7.050	6.850	6.950	6.897	13,173,470
2023-07-04	7.140	7.140	6.760	6.970	6.917	21,837,328
2023-07-03	6.690	6.880	6.660	6.830	6.778	13,815,308
2023-06-30	6.690	6.770	6.450	6.690	6.639	13,125,000
2023-06-29	6.460	6.830	6.450	6.720	6.669	16,408,390
2023-06-28	6.370	6.500	6.330	6.500	6.451	8,403,527
2023-06-27	6.310	6.400	6.240	6.380	6.332	6,122,557
2023-06-26	6.310	6.520	6.290	6.370	6.322	8,079,600
2023-06-21	6.330	6.450	6.280	6.360	6.312	5,669,923
2023-06-20	6.290	6.360	6.200	6.310	6.262	5,428,100
2023-06-19	6.300	6.400	6.260	6.270	6.222	6,196,523
2023-06-16	6.250	6.550	6.230	6.300	6.252	9,543,800
2023-06-15	6.230	6.460	6.230	6.240	6.193	11,446,833
2023-06-14	6.250	6.770	6.200	6.360	6.312	22,008,896
2023-06-13	6.020	6.400	6.020	6.290	6.242	11,912,605
2023-06-12	5.830	6.020	5.830	6.010	5.964	4,207,700
2023-06-09	5.800	5.880	5.780	5.840	5.796	2,255,600
2023-06-08	5.810	5.830	5.750	5.790	5.746	1,914,400
2023-06-07	5.890	5.900	5.810	5.810	5.766	2,500,503
2023-06-06	6.050	6.050	5.870	5.900	5.855	3,424,921
2023-06-05	6.060	6.060	6.000	6.040	5.994	2,140,074
2023-06-02	6.050	6.050	5.980	6.020	5.974	1,745,900
2023-06-01	5.990	6.050	5.920	6.000	5.955	2,752,400
2023-05-31	6.030	6.030	5.960	5.990	5.945	1,473,700
2023-05-30	5.980	6.060	5.950	6.030	5.984	1,618,000
2023-05-29	6.050	6.090	5.970	5.980	5.935	2,111,636
2023-05-26	5.930	6.060	5.850	6.050	6.004	3,211,401
2023-05-25	6.050	6.070	5.900	5.980	5.935	4,025,600
2023-05-24	6.090	6.100	6.030	6.050	6.004	1,674,403
2023-05-23	6.080	6.150	6.050	6.060	6.014	2,420,793
2023-05-22	6.080	6.110	6.060	6.100	6.054	1,997,756
2023-05-19	6.180	6.180	6.060	6.100	6.054	2,108,375
2023-05-18	6.130	6.180	6.100	6.150	6.103	2,472,763
2023-05-17	6.030	6.140	6.030	6.130	6.084	2,464,242
2023-05-16	6.170	6.170	6.050	6.070	6.024	2,270,100
2023-05-15	6.090	6.170	6.020	6.160	6.113	2,622,700
2023-05-12	6.150	6.160	6.060	6.090	6.044	2,312,236
2023-05-11	6.170	6.180	6.100	6.140	6.093	2,234,218
2023-05-10	6.050	6.180	6.050	6.170	6.123	3,645,800
2023-05-09	6.090	6.130	6.010	6.060	6.014	3,787,310
2023-05-08	6.110	6.170	6.080	6.090	6.044	3,437,728
2023-05-05	6.220	6.250	6.050	6.110	6.064	3,956,800
2023-05-04	6.160	6.280	6.120	6.220	6.173	4,201,655
2023-04-28	6.180	6.270	6.100	6.250	6.203	2,859,300

← NewerPage 14 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.