Harbin Dongan Auto Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.320	11.590	11.310	11.490	11.490	3,845,901
2026-04-17	11.410	11.420	11.290	11.390	11.390	2,880,500
2026-04-16	11.460	11.460	11.320	11.400	11.400	3,879,200
2026-04-15	11.590	11.670	11.350	11.360	11.360	4,547,910
2026-04-14	11.440	11.640	11.360	11.480	11.480	5,240,400
2026-04-13	11.230	11.380	11.180	11.360	11.360	3,484,900
2026-04-10	11.250	11.400	11.120	11.320	11.320	4,584,035
2026-04-09	11.230	11.260	11.090	11.110	11.110	3,529,800
2026-04-08	11.190	11.320	11.160	11.300	11.300	4,630,400
2026-04-07	10.950	11.110	10.870	11.090	11.090	3,130,000
2026-04-03	11.260	11.270	10.830	10.950	10.950	4,021,700
2026-04-02	11.140	11.320	11.100	11.160	11.160	3,618,500
2026-04-01	11.220	11.280	11.140	11.200	11.200	3,280,400
2026-03-31	11.250	11.360	11.100	11.100	11.100	3,976,600
2026-03-30	11.110	11.560	11.110	11.290	11.290	4,354,205
2026-03-27	10.900	11.390	10.900	11.310	11.310	6,375,808
2026-03-26	11.480	11.500	11.050	11.050	11.050	8,733,500
2026-03-25	10.930	11.900	10.910	11.620	11.620	14,973,190
2026-03-24	10.550	11.300	10.370	11.140	11.140	11,702,256
2026-03-23	10.800	10.850	10.300	10.380	10.380	5,974,419
2026-03-20	11.330	11.410	10.920	10.920	10.920	4,214,500
2026-03-19	11.550	11.590	11.250	11.290	11.290	3,836,000
2026-03-18	11.680	11.740	11.470	11.630	11.630	2,807,162
2026-03-17	11.750	11.870	11.650	11.660	11.660	3,047,400
2026-03-16	11.680	11.750	11.610	11.750	11.750	3,146,510
2026-03-13	11.820	11.890	11.680	11.700	11.700	3,508,100
2026-03-12	12.040	12.040	11.820	11.860	11.860	3,216,600
2026-03-11	12.170	12.240	11.970	12.010	12.010	3,864,100
2026-03-10	11.980	12.180	11.980	12.170	12.170	3,186,300
2026-03-09	12.100	12.230	11.850	11.980	11.980	5,290,110
2026-03-06	11.870	12.350	11.810	12.240	12.240	6,798,045
2026-03-05	11.800	11.950	11.800	11.890	11.890	3,177,200
2026-03-04	11.700	11.850	11.610	11.740	11.740	3,639,692
2026-03-03	12.350	12.390	11.710	11.710	11.710	8,902,993
2026-03-02	12.340	12.610	12.300	12.370	12.370	5,991,560
2026-02-27	12.530	12.590	12.430	12.460	12.460	3,970,666
2026-02-26	12.560	12.650	12.510	12.590	12.590	3,493,200
2026-02-25	12.720	12.720	12.540	12.560	12.560	5,503,700
2026-02-24	12.540	12.750	12.480	12.710	12.710	5,625,700
2026-02-13	12.320	12.540	12.300	12.430	12.430	4,383,600
2026-02-12	12.470	12.470	12.290	12.330	12.330	3,507,701
2026-02-11	12.520	12.660	12.400	12.470	12.470	4,485,100
2026-02-10	12.430	12.530	12.360	12.490	12.490	3,219,150
2026-02-09	12.570	12.600	12.400	12.450	12.450	5,672,050
2026-02-06	12.460	12.580	12.430	12.460	12.460	2,835,004
2026-02-05	12.580	12.660	12.460	12.460	12.460	3,266,502
2026-02-04	12.450	12.650	12.400	12.590	12.590	4,155,170
2026-02-03	12.280	12.500	12.280	12.500	12.500	4,686,724
2026-02-02	12.340	12.500	12.230	12.240	12.240	4,769,301
2026-01-30	12.290	12.380	12.120	12.310	12.310	4,888,600
2026-01-29	12.420	12.570	12.220	12.290	12.290	6,023,500
2026-01-28	12.660	12.760	12.420	12.430	12.430	5,810,724
2026-01-27	12.620	12.780	12.320	12.680	12.680	7,070,003
2026-01-26	13.150	13.180	12.740	12.780	12.780	9,072,200
2026-01-23	13.060	13.180	13.060	13.150	13.150	8,831,300
2026-01-22	12.970	13.190	12.900	13.160	13.160	11,534,439
2026-01-21	12.850	13.000	12.780	12.920	12.920	5,851,302
2026-01-20	13.000	13.270	12.890	12.920	12.920	9,299,451
2026-01-19	12.790	13.070	12.740	13.060	13.060	8,745,099
2026-01-16	12.940	12.940	12.740	12.790	12.790	6,727,001

← NewerPage 3 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.