Harbin Dongan Auto Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	8.680	8.740	8.350	8.470	8.470	4,594,300
2026-07-16	8.510	8.720	8.450	8.670	8.659	3,304,400
2026-07-15	8.410	8.660	8.320	8.600	8.589	5,325,754
2026-07-14	8.880	8.880	8.240	8.420	8.409	7,253,200
2026-07-13	9.060	9.060	8.750	8.810	8.799	5,186,200
2026-07-10	8.830	9.060	8.710	8.900	8.889	5,699,200
2026-07-09	8.800	8.980	8.610	8.830	8.830	6,268,800
2026-07-08	9.300	9.350	8.880	8.900	8.900	10,559,200
2026-07-07	10.150	10.200	9.560	9.570	9.570	11,975,554
2026-07-06	9.950	10.500	9.850	10.220	10.220	13,800,401
2026-07-03	9.800	10.090	9.710	10.020	10.020	11,564,401
2026-07-02	10.000	10.000	9.710	9.800	9.800	9,368,401
2026-07-01	9.660	10.010	9.570	10.010	10.010	12,937,400
2026-06-30	9.530	9.960	9.190	9.830	9.830	13,425,301
2026-06-29	10.100	10.100	9.570	9.670	9.670	14,568,100
2026-06-26	9.700	10.270	9.550	10.200	10.200	21,371,859
2026-06-25	9.570	9.930	9.430	9.790	9.790	14,876,824
2026-06-24	9.620	9.630	9.270	9.480	9.480	9,870,003
2026-06-23	9.890	10.110	9.580	9.600	9.600	19,884,274
2026-06-22	9.160	9.980	8.880	9.980	9.980	27,213,231
2026-06-18	9.430	9.650	9.010	9.070	9.070	13,454,587
2026-06-17	9.650	9.870	9.330	9.520	9.520	15,843,700
2026-06-16	9.880	9.990	9.690	9.740	9.740	16,454,488
2026-06-15	10.030	10.330	9.740	10.110	10.110	21,076,301
2026-06-12	10.690	11.490	10.010	10.040	10.040	35,882,952
2026-06-11	9.730	10.570	9.600	10.570	10.570	20,320,177
2026-06-10	8.720	9.610	8.650	9.610	9.610	14,769,048
2026-06-09	8.740	8.790	8.600	8.740	8.740	2,395,300
2026-06-08	8.810	8.960	8.580	8.700	8.700	3,770,700
2026-06-05	8.770	9.060	8.700	8.920	8.920	4,624,301
2026-06-04	8.900	8.980	8.710	8.770	8.770	3,621,000
2026-06-03	9.000	9.000	8.850	8.930	8.930	3,135,000
2026-06-02	9.110	9.140	8.930	9.010	9.010	3,127,400
2026-06-01	8.930	9.150	8.830	9.130	9.130	3,573,800
2026-05-29	9.000	9.090	8.880	8.930	8.930	3,805,901
2026-05-28	9.050	9.130	8.870	9.050	9.050	4,516,400
2026-05-27	9.330	9.390	8.980	9.030	9.030	5,690,600
2026-05-26	9.310	9.440	9.200	9.320	9.320	4,066,300
2026-05-25	9.600	9.650	9.300	9.400	9.400	4,850,050
2026-05-22	9.870	9.890	9.570	9.670	9.670	3,279,200
2026-05-21	9.990	10.050	9.730	9.760	9.760	3,957,800
2026-05-20	10.170	10.180	9.980	9.990	9.990	3,085,151
2026-05-19	10.100	10.180	10.070	10.160	10.160	2,134,400
2026-05-18	10.300	10.300	10.080	10.100	10.100	3,792,219
2026-05-15	10.280	10.430	10.200	10.330	10.330	3,889,540
2026-05-14	10.520	10.550	10.220	10.220	10.220	4,268,000
2026-05-13	10.660	10.660	10.420	10.560	10.560	6,310,455
2026-05-12	10.390	11.170	10.190	10.750	10.750	10,350,000
2026-05-11	10.550	10.560	10.320	10.400	10.400	5,262,500
2026-05-08	10.420	10.580	10.330	10.570	10.570	4,947,778
2026-05-07	10.230	10.480	10.220	10.410	10.410	4,810,416
2026-05-06	10.250	10.300	10.150	10.220	10.220	3,779,687
2026-04-30	10.290	10.350	10.190	10.200	10.200	4,144,641
2026-04-29	10.280	10.400	10.220	10.320	10.320	5,654,128
2026-04-28	10.980	10.980	10.300	10.380	10.380	14,494,977
2026-04-27	11.200	11.390	11.110	11.360	11.360	4,200,301
2026-04-24	11.340	11.370	11.070	11.250	11.250	3,600,300
2026-04-23	11.420	11.470	11.300	11.320	11.320	2,922,900
2026-04-22	11.440	11.460	11.330	11.460	11.460	2,806,401
2026-04-21	11.410	11.500	11.410	11.470	11.470	3,431,000

← NewerPage 2 of 5 · 242 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.