Harbin Dongan Auto Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.740	6.790	6.710	6.780	6.729	5,297,507
2023-01-31	6.670	6.760	6.650	6.740	6.689	5,898,196
2023-01-30	6.610	6.750	6.610	6.670	6.619	7,308,952
2023-01-20	6.450	6.590	6.440	6.570	6.520	3,754,418
2023-01-19	6.400	6.470	6.340	6.460	6.411	2,663,976
2023-01-18	6.280	6.420	6.280	6.390	6.342	2,925,600
2023-01-17	6.280	6.340	6.260	6.310	6.262	2,883,100
2023-01-16	6.250	6.330	6.220	6.310	6.262	2,532,870
2023-01-13	6.170	6.290	6.170	6.230	6.183	2,264,000
2023-01-12	6.190	6.300	6.170	6.200	6.153	2,611,382
2023-01-11	6.280	6.280	6.180	6.190	6.143	2,304,900
2023-01-10	6.230	6.280	6.200	6.250	6.203	2,280,800
2023-01-09	6.130	6.340	6.130	6.260	6.213	3,010,400
2023-01-06	6.130	6.330	6.130	6.230	6.183	3,114,500
2023-01-05	6.230	6.240	6.180	6.220	6.173	1,902,700
2023-01-04	6.130	6.220	6.120	6.200	6.153	2,627,502
2023-01-03	6.050	6.180	6.010	6.160	6.113	2,173,605
2022-12-30	6.000	6.080	5.960	6.040	5.994	2,164,303
2022-12-29	5.930	6.030	5.900	5.930	5.885	2,420,296
2022-12-28	6.060	6.150	5.990	6.010	5.964	2,443,400
2022-12-27	6.180	6.210	6.130	6.170	6.123	1,796,001
2022-12-26	6.040	6.190	6.020	6.190	6.143	2,223,901
2022-12-23	6.140	6.150	5.930	6.040	5.994	2,644,301
2022-12-22	6.170	6.210	6.050	6.070	6.024	2,506,600
2022-12-21	6.280	6.280	6.150	6.160	6.113	2,125,400
2022-12-20	6.120	6.280	6.080	6.270	6.222	2,442,200
2022-12-19	6.410	6.450	6.170	6.190	6.143	2,681,100
2022-12-16	6.520	6.520	6.370	6.380	6.332	2,947,000
2022-12-15	6.440	6.540	6.410	6.520	6.471	2,862,300
2022-12-14	6.430	6.510	6.390	6.410	6.361	2,247,600
2022-12-13	6.560	6.560	6.430	6.440	6.391	2,657,500
2022-12-12	6.510	6.650	6.470	6.490	6.441	3,859,201
2022-12-09	6.710	6.710	6.600	6.620	6.570	3,147,200
2022-12-08	6.670	6.750	6.630	6.670	6.619	3,388,500
2022-12-07	6.720	6.750	6.650	6.670	6.619	3,096,501
2022-12-06	6.780	6.780	6.650	6.700	6.649	4,051,000
2022-12-05	6.640	6.760	6.640	6.760	6.709	5,376,902
2022-12-02	6.680	6.690	6.610	6.630	6.580	4,208,900
2022-12-01	6.800	6.830	6.660	6.680	6.629	5,703,431
2022-11-30	6.580	6.770	6.560	6.690	6.639	8,632,663
2022-11-29	6.410	6.580	6.350	6.540	6.490	4,834,400
2022-11-28	6.360	6.470	6.250	6.430	6.381	4,975,318
2022-11-25	6.410	6.610	6.400	6.450	6.401	7,555,994
2022-11-24	6.730	6.760	6.480	6.510	6.461	11,734,997
2022-11-23	6.570	6.880	6.450	6.770	6.719	14,688,310
2022-11-22	6.570	6.650	6.530	6.550	6.500	3,469,600
2022-11-21	6.530	6.580	6.420	6.570	6.520	2,512,101
2022-11-18	6.570	6.680	6.520	6.540	6.490	2,594,694
2022-11-17	6.670	6.670	6.530	6.600	6.550	2,995,330
2022-11-16	6.660	6.730	6.600	6.660	6.610	2,964,600
2022-11-15	6.540	6.660	6.470	6.650	6.600	3,697,757
2022-11-14	6.600	6.620	6.480	6.490	6.441	3,364,907
2022-11-11	6.660	6.730	6.550	6.560	6.510	3,411,000
2022-11-10	6.550	6.590	6.480	6.530	6.481	2,392,800
2022-11-09	6.610	6.630	6.550	6.550	6.500	1,945,627
2022-11-08	6.640	6.660	6.530	6.610	6.560	2,468,151
2022-11-07	6.630	6.680	6.570	6.640	6.590	3,146,700
2022-11-04	6.520	6.650	6.490	6.630	6.580	4,023,900
2022-11-03	6.500	6.560	6.470	6.520	6.471	3,331,240
2022-11-02	6.400	6.570	6.390	6.550	6.500	4,220,100

← NewerPage 16 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.