Harbin Dongan Auto Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.270	6.470	6.240	6.440	6.391	4,288,563
2022-10-31	6.050	6.330	6.040	6.280	6.232	4,269,900
2022-10-28	6.330	6.330	6.040	6.070	6.024	3,609,000
2022-10-27	6.400	6.450	6.330	6.330	6.282	2,372,000
2022-10-26	6.280	6.430	6.280	6.380	6.332	3,731,512
2022-10-25	6.180	6.370	6.090	6.360	6.312	4,279,881
2022-10-24	6.230	6.330	6.160	6.190	6.143	2,632,100
2022-10-21	6.320	6.350	6.220	6.230	6.183	2,380,505
2022-10-20	6.260	6.390	6.150	6.310	6.262	4,367,212
2022-10-19	6.330	6.380	6.280	6.290	6.242	2,789,901
2022-10-18	6.390	6.430	6.310	6.330	6.282	2,370,500
2022-10-17	6.220	6.380	6.220	6.370	6.322	2,214,588
2022-10-14	6.160	6.340	6.160	6.290	6.242	3,101,000
2022-10-13	6.040	6.190	6.000	6.180	6.133	3,407,121
2022-10-12	5.900	6.050	5.810	6.030	5.984	3,454,700
2022-10-11	5.860	5.940	5.800	5.920	5.875	2,402,100
2022-10-10	6.020	6.040	5.850	5.920	5.875	2,760,794
2022-09-30	6.090	6.100	5.960	5.960	5.915	2,454,701
2022-09-29	6.130	6.210	6.010	6.060	6.014	3,061,727
2022-09-28	6.350	6.350	6.120	6.120	6.074	3,495,008
2022-09-27	6.250	6.380	6.200	6.380	6.332	2,936,384
2022-09-26	6.430	6.430	6.200	6.200	6.153	3,342,100
2022-09-23	6.530	6.560	6.370	6.430	6.381	3,139,600
2022-09-22	6.570	6.640	6.520	6.550	6.500	3,071,900
2022-09-21	6.570	6.650	6.420	6.620	6.570	3,480,500
2022-09-20	6.350	6.630	6.350	6.570	6.520	4,706,500
2022-09-19	6.410	6.410	6.240	6.310	6.262	3,733,600
2022-09-16	6.620	6.740	6.390	6.400	6.352	5,417,350
2022-09-15	6.950	6.960	6.600	6.700	6.649	5,406,356
2022-09-14	7.000	7.030	6.840	6.910	6.858	3,981,475
2022-09-13	6.970	7.120	6.970	7.040	6.987	2,788,105
2022-09-09	7.060	7.110	6.960	7.000	6.947	3,429,700
2022-09-08	7.090	7.200	7.050	7.110	7.056	4,261,110
2022-09-07	6.980	7.120	6.960	7.090	7.036	4,430,802
2022-09-06	6.990	7.040	6.900	7.030	6.977	3,930,200
2022-09-05	6.850	6.970	6.820	6.940	6.887	3,659,207
2022-09-02	6.770	6.880	6.730	6.860	6.808	3,740,100
2022-09-01	6.780	6.860	6.750	6.770	6.719	4,360,400
2022-08-31	7.150	7.150	6.800	6.800	6.748	9,100,500
2022-08-30	7.250	7.330	7.100	7.140	7.086	4,098,700
2022-08-29	7.090	7.270	7.010	7.260	7.205	4,129,400
2022-08-26	7.250	7.340	7.220	7.270	7.215	5,041,800
2022-08-25	7.390	7.450	7.010	7.210	7.155	9,241,100
2022-08-24	7.750	7.770	7.340	7.390	7.334	9,869,200
2022-08-23	7.590	7.810	7.570	7.780	7.721	7,834,200
2022-08-22	7.600	7.650	7.460	7.620	7.562	7,230,430
2022-08-19	7.810	7.850	7.610	7.630	7.572	10,395,800
2022-08-18	7.860	7.950	7.740	7.810	7.751	12,235,550
2022-08-17	7.670	7.900	7.670	7.860	7.800	15,504,452
2022-08-16	7.750	7.810	7.660	7.720	7.661	11,520,924
2022-08-15	7.690	7.820	7.570	7.720	7.661	12,053,500
2022-08-12	7.660	7.890	7.630	7.640	7.582	12,950,200
2022-08-11	7.800	7.890	7.640	7.640	7.582	18,434,400
2022-08-10	7.590	8.140	7.590	7.770	7.711	37,607,807
2022-08-09	7.260	7.920	7.220	7.700	7.642	38,384,596
2022-08-08	7.030	7.230	6.900	7.200	7.145	7,467,104
2022-08-05	7.110	7.170	6.930	7.040	6.987	6,012,557
2022-08-04	7.070	7.210	6.950	7.110	7.056	7,525,800
2022-08-03	7.330	7.440	7.030	7.060	7.006	11,789,100
2022-08-02	7.520	7.520	7.090	7.220	7.165	11,170,300

← NewerPage 17 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.