Harbin Dongan Auto Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.050	13.100	12.910	13.090	13.090	6,102,600
2025-10-20	13.240	13.330	12.900	13.030	13.030	9,654,919
2025-10-17	13.680	13.680	13.190	13.200	13.200	16,102,300
2025-10-16	13.400	14.000	13.270	13.810	13.810	26,608,167
2025-10-15	13.250	13.370	13.030	13.330	13.330	9,019,870
2025-10-14	13.420	13.700	13.270	13.270	13.270	11,119,601
2025-10-13	13.230	13.490	12.880	13.330	13.330	11,483,318
2025-10-10	13.070	13.610	13.020	13.500	13.500	18,040,200
2025-10-09	12.830	13.150	12.780	13.030	13.030	8,022,200
2025-09-30	12.680	12.900	12.680	12.830	12.830	5,562,200
2025-09-29	12.840	12.880	12.540	12.770	12.770	5,536,900
2025-09-26	12.820	13.080	12.710	12.830	12.830	6,075,300
2025-09-25	13.020	13.080	12.820	12.840	12.840	5,789,400
2025-09-24	12.800	13.080	12.680	13.010	13.010	6,730,510
2025-09-23	12.980	12.980	12.500	12.800	12.800	9,053,610
2025-09-22	13.170	13.220	12.880	12.930	12.930	7,877,701
2025-09-19	13.310	13.370	13.140	13.170	13.170	6,277,100
2025-09-18	13.640	13.700	13.250	13.340	13.340	9,803,500
2025-09-17	13.460	13.660	13.430	13.630	13.630	9,394,801
2025-09-16	13.420	13.460	13.280	13.460	13.460	7,359,400
2025-09-15	13.420	13.530	13.370	13.410	13.410	5,613,100
2025-09-12	13.480	13.570	13.360	13.410	13.410	7,061,326
2025-09-11	13.400	13.500	13.200	13.480	13.480	8,108,511
2025-09-10	13.370	13.460	13.320	13.360	13.360	4,380,926
2025-09-09	13.620	13.620	13.350	13.370	13.370	7,135,500
2025-09-08	13.350	13.640	13.310	13.630	13.630	8,759,702
2025-09-05	13.250	13.350	13.110	13.350	13.350	7,570,901
2025-09-04	13.170	13.330	13.080	13.240	13.240	9,308,600
2025-09-03	13.710	13.810	13.110	13.170	13.170	12,966,951
2025-09-02	13.970	13.970	13.610	13.770	13.770	11,632,600
2025-09-01	14.220	14.230	13.960	14.040	14.040	11,488,401
2025-08-29	13.920	14.250	13.850	14.220	14.220	14,208,902
2025-08-28	13.940	14.140	13.500	13.990	13.990	18,908,425
2025-08-27	14.550	14.600	14.030	14.040	14.040	25,510,300
2025-08-26	14.610	14.660	14.440	14.540	14.540	17,574,001
2025-08-25	14.750	14.830	14.560	14.670	14.670	25,684,000
2025-08-22	14.490	14.750	14.360	14.740	14.740	26,777,102
2025-08-21	14.840	14.860	14.360	14.440	14.440	30,523,916
2025-08-20	14.800	14.920	14.570	14.830	14.830	21,887,500
2025-08-19	15.020	15.080	14.740	14.910	14.910	28,617,380
2025-08-18	14.500	15.380	14.500	15.160	15.160	44,373,781
2025-08-15	14.800	14.830	14.500	14.560	14.560	36,523,901
2025-08-14	15.440	15.550	14.840	14.850	14.850	43,948,316
2025-08-13	14.750	15.670	14.700	15.470	15.470	63,167,428
2025-08-12	14.840	15.100	14.610	14.720	14.720	22,217,601
2025-08-11	14.880	15.210	14.880	14.930	14.930	23,846,700
2025-08-08	14.980	15.320	14.800	14.840	14.840	28,529,800
2025-08-07	15.350	15.410	14.910	15.020	15.020	43,271,302
2025-08-06	14.990	16.000	14.860	15.380	15.380	70,846,603
2025-08-05	14.180	15.280	14.140	15.020	15.020	58,653,203
2025-08-04	13.650	14.200	13.620	14.120	14.120	24,736,184
2025-08-01	13.960	14.090	13.650	13.770	13.770	21,060,701
2025-07-31	14.110	14.400	13.900	13.970	13.970	31,611,756
2025-07-30	15.300	15.470	14.260	14.400	14.400	57,345,100
2025-07-29	15.270	15.430	14.750	15.270	15.270	53,017,196
2025-07-28	14.880	15.580	14.760	15.410	15.410	56,461,665
2025-07-25	14.440	15.200	14.220	15.040	15.040	63,635,973
2025-07-24	13.730	14.670	13.700	14.290	14.290	34,258,669
2025-07-23	14.110	14.130	13.650	13.730	13.730	24,073,093
2025-07-22	14.210	14.520	14.100	14.240	14.240	30,289,201

← NewerPage 5 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.