Harbin Dongan Auto Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	7.540	7.640	7.400	7.580	7.523	8,512,272
2022-07-29	7.550	7.620	7.490	7.570	7.513	8,623,514
2022-07-28	7.450	7.650	7.360	7.610	7.552	13,895,401
2022-07-27	7.210	7.410	7.210	7.380	7.324	10,669,887
2022-07-26	7.140	7.280	7.060	7.270	7.215	6,679,300
2022-07-25	7.340	7.350	7.070	7.140	7.086	7,079,351
2022-07-22	7.170	7.350	7.170	7.290	7.235	9,789,560
2022-07-21	7.230	7.240	7.110	7.170	7.116	6,945,400
2022-07-20	7.150	7.250	7.050	7.240	7.185	8,628,094
2022-07-19	7.110	7.250	7.020	7.150	7.096	9,378,275
2022-07-18	6.850	7.120	6.820	7.070	7.016	9,355,725
2022-07-15	6.910	6.980	6.820	6.820	6.768	5,399,910
2022-07-14	6.900	7.060	6.820	6.980	6.870	6,194,425
2022-07-13	6.900	7.000	6.810	6.990	6.880	5,216,986
2022-07-12	6.930	6.980	6.870	6.880	6.772	5,681,600
2022-07-11	6.960	6.980	6.850	6.930	6.821	6,538,196
2022-07-08	7.060	7.110	6.970	6.990	6.880	7,379,400
2022-07-07	6.810	7.110	6.790	7.060	6.949	9,522,777
2022-07-06	7.120	7.120	6.880	6.930	6.821	8,661,998
2022-07-05	7.030	7.260	7.000	7.110	6.998	12,180,406
2022-07-04	7.000	7.050	6.880	6.990	6.880	8,516,928
2022-07-01	7.140	7.160	6.920	7.010	6.900	11,318,003
2022-06-30	7.150	7.290	7.050	7.130	7.018	18,855,052
2022-06-29	7.900	7.900	7.210	7.260	7.146	34,595,110
2022-06-28	7.960	8.060	7.700	8.010	7.884	36,068,338
2022-06-27	7.600	8.390	7.510	8.150	8.022	49,206,382
2022-06-24	8.070	8.950	7.780	7.880	7.756	69,111,977
2022-06-23	8.150	8.150	7.080	8.150	8.022	57,006,096
2022-06-22	7.410	7.410	7.410	7.410	7.293	11,460,139
2022-06-21	6.770	6.800	6.660	6.740	6.634	5,457,600
2022-06-20	6.850	6.900	6.740	6.790	6.683	4,141,001
2022-06-17	6.750	6.900	6.730	6.800	6.693	5,017,623
2022-06-16	6.830	6.900	6.710	6.760	6.654	6,462,101
2022-06-15	7.100	7.120	6.850	6.860	6.752	9,724,413
2022-06-14	6.860	7.080	6.760	7.080	6.969	8,866,800
2022-06-13	6.970	7.090	6.820	6.940	6.831	8,239,400
2022-06-10	6.660	6.920	6.620	6.890	6.782	7,277,500
2022-06-09	6.880	6.880	6.670	6.680	6.575	7,250,100
2022-06-08	6.970	7.010	6.710	6.930	6.821	9,455,201
2022-06-07	7.150	7.160	6.800	6.950	6.841	13,530,800
2022-06-06	7.150	7.340	7.030	7.140	7.028	17,877,707
2022-06-02	7.030	7.320	6.900	7.180	7.067	20,392,757
2022-06-01	7.230	7.360	7.080	7.160	7.047	20,148,018
2022-05-31	7.350	7.380	7.060	7.090	6.979	28,828,435
2022-05-30	7.300	7.840	7.000	7.730	7.608	50,253,387
2022-05-27	6.580	7.270	6.500	7.270	7.156	24,400,515
2022-05-26	6.490	6.620	6.300	6.610	6.506	7,090,139
2022-05-25	6.270	6.470	6.240	6.460	6.358	5,068,400
2022-05-24	6.580	6.760	6.290	6.320	6.221	10,466,001
2022-05-23	6.240	6.470	6.170	6.470	6.368	6,349,401
2022-05-20	6.300	6.380	6.190	6.230	6.132	6,038,201
2022-05-19	6.020	6.300	6.010	6.240	6.142	7,814,177
2022-05-18	5.890	6.220	5.850	6.120	6.024	7,832,811
2022-05-17	5.800	5.900	5.760	5.870	5.778	3,228,000
2022-05-16	5.900	5.940	5.770	5.830	5.738	3,021,600
2022-05-13	5.680	5.880	5.650	5.880	5.788	4,102,394
2022-05-12	5.550	5.680	5.530	5.650	5.561	2,123,101
2022-05-11	5.600	5.770	5.590	5.600	5.512	3,181,200
2022-05-10	5.560	5.640	5.430	5.600	5.512	2,085,100
2022-05-09	5.460	5.610	5.400	5.560	5.473	1,828,900

← NewerPage 18 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.