Harbin Dongan Auto Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	12.700	12.960	12.700	12.940	12.940	8,963,601
2026-01-14	12.770	12.990	12.600	12.770	12.770	12,486,550
2026-01-13	13.480	13.480	12.850	12.860	12.860	15,686,300
2026-01-12	12.970	13.540	12.920	13.410	13.410	24,186,003
2026-01-09	12.960	13.100	12.900	13.030	13.030	12,536,600
2026-01-08	12.710	13.050	12.650	12.930	12.930	11,409,600
2026-01-07	13.200	13.250	12.760	12.770	12.770	15,567,777
2026-01-06	12.800	13.030	12.730	13.030	13.030	17,651,651
2026-01-05	12.790	12.850	12.650	12.820	12.820	12,582,101
2025-12-31	12.770	12.900	12.700	12.790	12.790	13,220,077
2025-12-30	13.160	13.160	12.700	12.840	12.840	32,285,276
2025-12-29	11.980	13.160	11.980	13.160	13.160	26,850,411
2025-12-26	12.020	12.100	11.910	11.960	11.960	4,327,801
2025-12-25	11.960	12.120	11.900	12.060	12.060	4,852,000
2025-12-24	11.780	12.020	11.770	11.960	11.960	3,807,200
2025-12-23	12.180	12.200	11.820	11.850	11.850	5,532,023
2025-12-22	12.290	12.400	12.010	12.020	12.020	11,726,301
2025-12-19	11.620	11.800	11.600	11.770	11.770	5,014,320
2025-12-18	11.520	11.680	11.490	11.580	11.580	3,536,124
2025-12-17	11.650	11.740	11.470	11.600	11.600	4,459,903
2025-12-16	11.640	11.860	11.470	11.750	11.750	7,562,938
2025-12-15	11.500	11.680	11.390	11.510	11.510	2,717,979
2025-12-12	11.560	11.670	11.480	11.550	11.550	3,076,310
2025-12-11	11.800	11.850	11.550	11.560	11.560	4,284,300
2025-12-10	11.820	11.870	11.710	11.830	11.830	2,210,002
2025-12-09	11.950	12.010	11.820	11.840	11.840	2,680,801
2025-12-08	11.900	12.010	11.900	11.980	11.980	3,146,901
2025-12-05	11.740	11.900	11.700	11.900	11.900	2,918,100
2025-12-04	11.810	11.890	11.670	11.730	11.730	3,027,400
2025-12-03	12.000	12.040	11.810	11.840	11.840	4,207,800
2025-12-02	11.910	12.470	11.910	12.080	12.080	6,338,476
2025-12-01	12.040	12.080	11.940	11.990	11.990	3,224,800
2025-11-28	11.810	12.040	11.800	12.040	12.040	3,643,600
2025-11-27	11.860	11.930	11.800	11.830	11.830	2,951,400
2025-11-26	11.960	12.050	11.870	11.900	11.900	3,971,305
2025-11-25	12.120	12.120	11.990	12.040	12.040	4,130,205
2025-11-24	11.830	12.150	11.760	12.100	12.100	5,799,186
2025-11-21	12.150	12.150	11.720	11.790	11.790	7,667,491
2025-11-20	12.370	12.400	12.150	12.170	12.170	4,064,501
2025-11-19	12.530	12.600	12.300	12.300	12.300	4,565,106
2025-11-18	12.710	12.720	12.550	12.570	12.570	5,354,502
2025-11-17	12.730	12.880	12.680	12.780	12.780	6,027,786
2025-11-14	12.680	12.780	12.650	12.650	12.650	3,708,801
2025-11-13	12.720	12.740	12.610	12.690	12.690	4,466,600
2025-11-12	12.800	12.860	12.700	12.720	12.720	4,636,910
2025-11-11	12.850	13.010	12.830	12.880	12.880	4,253,800
2025-11-10	12.950	12.950	12.720	12.820	12.820	4,459,601
2025-11-07	13.040	13.100	12.890	12.900	12.900	7,237,701
2025-11-06	12.810	13.100	12.800	12.980	12.980	7,797,200
2025-11-05	12.770	12.830	12.710	12.810	12.810	3,659,001
2025-11-04	12.840	12.950	12.780	12.810	12.810	4,828,805
2025-11-03	12.690	13.030	12.600	12.890	12.890	7,553,801
2025-10-31	12.620	12.740	12.620	12.690	12.690	3,605,700
2025-10-30	12.680	12.770	12.650	12.680	12.680	4,536,800
2025-10-29	12.900	12.900	12.660	12.740	12.740	7,125,700
2025-10-28	13.020	13.090	12.820	12.880	12.880	10,687,600
2025-10-27	13.120	13.180	13.060	13.160	13.160	5,789,200
2025-10-24	13.010	13.160	13.010	13.120	13.120	5,338,700
2025-10-23	12.960	13.090	12.860	13.020	13.020	4,350,400
2025-10-22	13.100	13.110	12.980	12.990	12.990	4,436,600

← NewerPage 4 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.