Harbin Dongan Auto Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.510	5.560	5.430	5.460	5.374	2,852,300
2022-05-05	5.490	5.660	5.490	5.640	5.551	2,555,514
2022-04-29	5.330	5.600	5.280	5.550	5.463	3,579,703
2022-04-28	5.200	5.320	5.110	5.250	5.167	2,922,400
2022-04-27	5.030	5.290	4.940	5.280	5.197	3,996,400
2022-04-26	5.400	5.450	5.020	5.060	4.980	5,836,201
2022-04-25	6.000	6.000	5.470	5.470	5.384	7,225,101
2022-04-22	6.220	6.220	6.080	6.080	5.984	3,401,100
2022-04-21	6.610	6.620	6.180	6.220	6.122	5,505,456
2022-04-20	6.770	6.840	6.560	6.610	6.506	3,984,058
2022-04-19	6.900	6.910	6.690	6.770	6.664	4,922,194
2022-04-18	6.900	6.910	6.770	6.910	6.801	4,761,201
2022-04-15	6.690	6.980	6.560	6.970	6.860	6,700,101
2022-04-14	6.580	6.810	6.520	6.760	6.654	4,056,320
2022-04-13	6.640	6.640	6.530	6.540	6.437	1,856,600
2022-04-12	6.490	6.670	6.430	6.660	6.555	2,442,231
2022-04-11	6.670	6.680	6.470	6.500	6.398	3,722,496
2022-04-08	6.790	6.830	6.610	6.690	6.585	3,926,301
2022-04-07	7.130	7.130	6.800	6.810	6.703	5,197,463
2022-04-06	7.080	7.150	7.040	7.080	6.969	4,790,300
2022-04-01	7.040	7.100	6.960	7.080	6.969	6,617,901
2022-03-31	6.920	7.050	6.890	7.050	6.939	5,009,436
2022-03-30	6.920	6.950	6.880	6.920	6.811	2,142,100
2022-03-29	6.970	7.010	6.880	6.900	6.791	2,468,600
2022-03-28	7.000	7.050	6.920	6.950	6.841	2,838,900
2022-03-25	6.980	7.080	6.950	7.060	6.949	3,654,002
2022-03-24	7.050	7.060	6.930	6.950	6.841	3,005,901
2022-03-23	7.020	7.080	6.970	7.080	6.969	4,030,694
2022-03-22	6.920	7.060	6.870	7.020	6.910	3,178,628
2022-03-21	6.960	6.990	6.860	6.960	6.851	3,876,501
2022-03-18	6.840	6.960	6.760	6.920	6.811	4,249,106
2022-03-17	6.930	6.980	6.800	6.840	6.732	5,082,500
2022-03-16	6.900	6.900	6.550	6.810	6.703	5,782,300
2022-03-15	7.010	7.040	6.590	6.590	6.486	5,630,900
2022-03-14	7.230	7.230	7.010	7.040	6.929	3,576,900
2022-03-11	7.140	7.240	6.940	7.210	7.097	4,192,931
2022-03-10	7.080	7.260	7.060	7.200	7.087	4,894,844
2022-03-09	7.190	7.190	6.710	6.950	6.841	5,347,340
2022-03-08	7.340	7.380	7.100	7.140	7.028	4,576,400
2022-03-07	7.530	7.590	7.310	7.360	7.244	4,990,100
2022-03-04	7.650	7.650	7.470	7.530	7.412	5,140,700
2022-03-03	7.550	7.710	7.520	7.660	7.540	6,890,140
2022-03-02	7.440	7.550	7.410	7.520	7.402	4,190,445
2022-03-01	7.380	7.470	7.340	7.460	7.343	3,676,801
2022-02-28	7.440	7.450	7.270	7.350	7.234	3,097,913
2022-02-25	7.370	7.490	7.350	7.390	7.274	4,029,500
2022-02-24	7.520	7.560	7.220	7.300	7.185	5,995,100
2022-02-23	7.460	7.530	7.410	7.520	7.402	4,695,700
2022-02-22	7.440	7.470	7.350	7.400	7.284	3,541,332
2022-02-21	7.350	7.470	7.350	7.460	7.343	3,364,838
2022-02-18	7.300	7.420	7.260	7.390	7.274	2,577,131
2022-02-17	7.450	7.470	7.340	7.350	7.234	3,466,938
2022-02-16	7.380	7.460	7.370	7.430	7.313	3,762,601
2022-02-15	7.340	7.420	7.240	7.330	7.215	4,264,900
2022-02-14	7.220	7.570	7.110	7.340	7.225	6,643,532
2022-02-11	7.400	7.410	7.200	7.220	7.106	4,430,038
2022-02-10	7.520	7.520	7.340	7.420	7.303	4,306,569
2022-02-09	7.400	7.510	7.370	7.480	7.362	3,868,005
2022-02-08	7.320	7.420	7.250	7.390	7.274	4,687,432
2022-02-07	7.290	7.350	7.150	7.280	7.166	5,074,232

← NewerPage 19 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.