Harbin Dongan Auto Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.060	7.230	6.950	7.150	7.038	4,845,800
2022-01-27	7.260	7.270	7.030	7.030	6.919	5,444,900
2022-01-26	7.230	7.350	7.200	7.230	7.116	4,623,500
2022-01-25	7.560	7.600	7.190	7.200	7.087	6,202,121
2022-01-24	7.610	7.680	7.510	7.560	7.441	5,288,401
2022-01-21	7.700	7.780	7.610	7.710	7.589	3,109,200
2022-01-20	8.120	8.120	7.690	7.710	7.589	7,628,501
2022-01-19	8.150	8.260	7.970	8.020	7.894	6,536,102
2022-01-18	8.440	8.460	8.110	8.140	8.012	7,909,430
2022-01-17	8.200	8.490	8.100	8.440	8.307	5,711,756
2022-01-14	8.460	8.550	8.230	8.240	8.110	4,881,201
2022-01-13	8.500	8.620	8.440	8.450	8.317	4,397,395
2022-01-12	8.450	8.580	8.450	8.560	8.425	4,033,200
2022-01-11	8.500	8.600	8.390	8.400	8.268	4,202,400
2022-01-10	8.460	8.520	8.350	8.500	8.366	4,941,000
2022-01-07	8.670	8.800	8.410	8.420	8.288	6,998,463
2022-01-06	8.480	8.880	8.400	8.710	8.573	11,185,250
2022-01-05	8.730	8.820	8.220	8.520	8.386	12,654,650
2022-01-04	8.790	8.850	8.670	8.820	8.681	7,658,357
2021-12-31	8.860	9.000	8.670	8.800	8.662	10,082,021
2021-12-30	8.880	8.970	8.760	8.850	8.711	10,120,400
2021-12-29	8.560	9.050	8.400	8.910	8.770	16,258,702
2021-12-28	8.570	8.640	8.490	8.560	8.425	6,256,202
2021-12-27	8.650	8.690	8.330	8.560	8.425	10,988,500
2021-12-24	9.260	9.310	8.620	8.640	8.504	17,599,723
2021-12-23	9.270	9.480	9.130	9.240	9.095	14,804,200
2021-12-22	9.420	9.560	9.070	9.260	9.114	17,654,471
2021-12-21	9.660	9.740	9.370	9.560	9.410	17,489,771
2021-12-20	9.710	9.870	9.610	9.700	9.547	21,571,649
2021-12-17	9.110	10.100	9.100	9.830	9.675	42,244,527
2021-12-16	8.870	9.310	8.820	9.250	9.105	23,715,242
2021-12-15	8.860	9.050	8.710	8.930	8.790	16,798,052
2021-12-14	8.750	9.180	8.710	8.860	8.721	18,185,751
2021-12-13	9.130	9.130	8.640	8.710	8.573	17,474,992
2021-12-10	8.840	9.100	8.720	9.050	8.908	15,611,631
2021-12-09	9.240	9.320	8.860	8.990	8.849	23,799,260
2021-12-08	8.760	9.600	8.660	9.200	9.055	28,379,237
2021-12-07	9.110	9.250	8.500	8.730	8.593	24,030,014
2021-12-06	9.270	9.430	8.980	9.090	8.947	24,689,234
2021-12-03	8.900	9.250	8.730	9.140	8.996	33,421,301
2021-12-02	9.440	9.470	8.900	8.930	8.790	57,758,359
2021-12-01	8.190	8.990	8.080	8.990	8.849	25,936,662
2021-11-30	7.960	8.290	7.920	8.170	8.042	8,898,500
2021-11-29	7.800	7.960	7.750	7.900	7.776	4,292,800
2021-11-26	8.000	8.000	7.860	7.920	7.795	4,607,800
2021-11-25	8.080	8.130	7.980	8.010	7.884	7,073,722
2021-11-24	8.180	8.200	8.050	8.090	7.963	7,663,532
2021-11-23	8.190	8.290	8.130	8.190	8.061	6,771,428
2021-11-22	8.140	8.230	8.000	8.200	8.071	8,292,659
2021-11-19	8.050	8.240	7.940	8.200	8.071	13,038,328
2021-11-18	8.050	8.070	7.890	7.960	7.835	7,175,900
2021-11-17	7.690	8.030	7.670	8.000	7.874	12,130,500
2021-11-16	7.890	7.900	7.660	7.680	7.559	7,584,895
2021-11-15	7.800	8.000	7.790	7.890	7.766	11,400,661
2021-11-12	7.620	7.810	7.530	7.750	7.628	9,781,569
2021-11-11	7.530	7.700	7.500	7.650	7.530	6,863,645
2021-11-10	7.470	7.540	7.410	7.540	7.421	4,331,638
2021-11-09	7.430	7.520	7.420	7.500	7.382	5,524,321
2021-11-08	7.410	7.580	7.410	7.460	7.343	4,849,613
2021-11-05	7.570	7.570	7.410	7.410	7.293	5,097,008

← NewerPage 20 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.