Harbin Dongan Auto Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.090	6.180	6.080	6.140	6.093	2,012,968
2023-04-26	5.940	6.160	5.940	6.130	6.084	2,863,473
2023-04-25	6.070	6.070	5.890	5.970	5.925	3,220,400
2023-04-24	6.070	6.140	5.970	6.060	6.014	3,624,701
2023-04-21	6.120	6.210	6.050	6.070	6.024	2,760,461
2023-04-20	6.130	6.140	6.040	6.110	6.064	2,980,200
2023-04-19	6.220	6.230	6.120	6.160	6.113	2,509,001
2023-04-18	6.300	6.300	6.200	6.230	6.183	2,385,876
2023-04-17	6.240	6.340	6.230	6.300	6.252	2,962,377
2023-04-14	6.190	6.280	6.160	6.260	6.213	3,215,965
2023-04-13	6.170	6.230	6.140	6.200	6.153	2,631,661
2023-04-12	6.150	6.230	6.120	6.200	6.153	2,657,800
2023-04-11	6.210	6.220	6.110	6.170	6.123	4,058,600
2023-04-10	6.330	6.330	6.190	6.190	6.143	5,582,687
2023-04-07	6.230	6.290	6.200	6.270	6.222	3,038,951
2023-04-06	6.290	6.350	6.180	6.230	6.183	5,029,001
2023-04-04	6.530	6.600	6.300	6.310	6.262	7,077,505
2023-04-03	6.480	6.580	6.440	6.560	6.510	3,827,100
2023-03-31	6.430	6.510	6.400	6.460	6.411	2,927,870
2023-03-30	6.520	6.570	6.430	6.460	6.411	2,935,100
2023-03-29	6.510	6.590	6.510	6.550	6.500	3,948,700
2023-03-28	6.580	6.610	6.500	6.530	6.481	4,625,201
2023-03-27	6.610	6.620	6.510	6.560	6.510	3,600,102
2023-03-24	6.640	6.740	6.620	6.630	6.580	3,219,300
2023-03-23	6.650	6.660	6.580	6.640	6.590	2,939,300
2023-03-22	6.680	6.680	6.610	6.640	6.590	2,781,001
2023-03-21	6.620	6.690	6.560	6.630	6.580	3,150,050
2023-03-20	6.520	6.690	6.490	6.630	6.580	4,631,301
2023-03-17	6.550	6.600	6.450	6.500	6.451	3,593,400
2023-03-16	6.640	6.690	6.510	6.540	6.490	3,607,101
2023-03-15	6.540	6.650	6.440	6.600	6.550	4,744,800
2023-03-14	6.580	6.600	6.340	6.440	6.391	3,958,800
2023-03-13	6.600	6.640	6.480	6.570	6.520	4,138,542
2023-03-10	6.780	6.800	6.630	6.640	6.590	4,165,000
2023-03-09	6.870	6.910	6.750	6.800	6.748	2,699,500
2023-03-08	6.860	6.920	6.750	6.870	6.818	3,094,899
2023-03-07	6.990	6.990	6.830	6.860	6.808	3,764,651
2023-03-06	6.940	6.990	6.900	6.960	6.907	3,804,403
2023-03-03	6.910	6.970	6.870	6.910	6.858	3,603,400
2023-03-02	7.030	7.040	6.890	6.910	6.858	5,841,414
2023-03-01	7.120	7.150	7.010	7.030	6.977	5,447,600
2023-02-28	7.020	7.100	7.000	7.040	6.987	2,945,965
2023-02-27	7.060	7.120	7.000	7.030	6.977	4,336,200
2023-02-24	7.130	7.150	6.980	7.030	6.977	6,356,119
2023-02-23	7.000	7.150	7.000	7.130	7.076	7,198,926
2023-02-22	7.010	7.030	6.950	7.000	6.947	3,977,200
2023-02-21	6.920	7.020	6.870	7.020	6.967	6,174,419
2023-02-20	6.850	6.900	6.710	6.890	6.838	3,379,500
2023-02-17	6.790	6.890	6.790	6.830	6.778	4,502,928
2023-02-16	6.900	6.960	6.710	6.750	6.699	4,910,558
2023-02-15	6.910	6.940	6.880	6.910	6.858	2,514,601
2023-02-14	6.930	6.940	6.860	6.900	6.848	3,580,971
2023-02-13	6.840	6.950	6.790	6.940	6.887	5,431,900
2023-02-10	6.800	6.870	6.790	6.840	6.788	2,820,014
2023-02-09	6.770	6.870	6.760	6.840	6.788	3,539,706
2023-02-08	6.800	6.850	6.740	6.800	6.748	4,444,182
2023-02-07	6.760	6.800	6.710	6.790	6.739	3,353,800
2023-02-06	6.730	6.780	6.700	6.730	6.679	3,181,960
2023-02-03	6.770	6.780	6.680	6.780	6.729	5,063,900
2023-02-02	6.800	6.820	6.710	6.780	6.729	5,182,500

← NewerPage 15 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.