Harbin Dongan Auto Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	14.080	14.430	13.900	14.360	14.360	31,752,521
2025-07-18	14.290	14.360	13.970	14.070	14.070	29,895,501
2025-07-17	13.550	14.090	13.530	14.080	14.080	33,530,092
2025-07-16	13.530	13.680	13.440	13.570	13.570	10,573,099
2025-07-15	13.700	13.800	13.400	13.550	13.550	18,350,699
2025-07-14	13.870	13.940	13.750	13.800	13.800	15,340,900
2025-07-11	13.740	14.030	13.660	13.870	13.870	21,130,680
2025-07-10	14.080	14.090	13.650	13.770	13.770	28,311,800
2025-07-09	14.290	14.500	14.000	14.080	14.080	32,846,971
2025-07-08	14.150	14.270	13.930	14.130	14.130	27,627,085
2025-07-07	14.150	14.390	13.800	14.200	14.200	28,840,484
2025-07-04	14.250	14.520	14.090	14.130	14.130	30,803,191
2025-07-03	14.200	14.880	14.140	14.520	14.520	51,051,880
2025-07-02	14.330	15.790	13.860	14.610	14.610	71,571,436
2025-07-01	14.920	14.950	14.020	14.350	14.350	65,536,836
2025-06-30	14.060	15.000	13.690	14.910	14.910	80,744,704
2025-06-27	14.130	14.480	13.710	14.060	14.060	67,703,695
2025-06-26	13.910	14.960	13.730	13.940	13.940	81,041,854
2025-06-25	13.050	14.000	12.910	13.730	13.730	66,340,208
2025-06-24	12.900	13.160	12.710	13.050	13.050	43,124,316
2025-06-23	12.300	13.000	12.210	12.900	12.900	42,329,401
2025-06-20	12.100	12.420	11.810	12.180	12.180	21,649,785
2025-06-19	12.550	12.760	12.100	12.150	12.150	24,707,610
2025-06-18	12.550	12.980	12.510	12.680	12.680	31,527,090
2025-06-17	12.080	13.290	11.950	12.900	12.900	48,613,877
2025-06-16	12.060	12.200	11.920	12.090	12.090	12,953,100
2025-06-13	12.200	12.380	11.980	12.120	12.120	23,826,301
2025-06-12	12.280	12.450	12.160	12.270	12.270	17,035,401
2025-06-11	12.540	12.650	12.340	12.370	12.370	23,866,501
2025-06-10	13.050	13.090	12.430	12.540	12.540	40,184,860
2025-06-09	13.010	13.310	12.770	13.170	13.170	42,212,643
2025-06-06	14.490	14.490	13.000	13.010	13.010	88,412,081
2025-06-05	12.980	13.570	12.810	13.570	13.570	45,560,680
2025-06-04	12.620	12.650	12.320	12.340	12.340	17,138,493
2025-06-03	12.440	12.610	12.110	12.610	12.610	19,800,873
2025-05-30	12.790	12.830	12.530	12.560	12.560	32,702,816
2025-05-29	12.180	12.830	12.180	12.730	12.730	43,441,201
2025-05-28	12.380	12.880	12.120	12.200	12.200	24,827,400
2025-05-27	12.290	12.430	12.100	12.290	12.290	20,254,300
2025-05-26	12.410	12.580	11.840	12.380	12.380	31,299,445
2025-05-23	12.530	12.690	12.200	12.210	12.210	47,118,401
2025-05-22	12.600	13.970	12.400	13.200	13.200	64,822,574
2025-05-21	12.500	13.220	12.240	12.780	12.780	49,431,864
2025-05-20	12.190	13.000	12.000	12.750	12.750	53,095,979
2025-05-19	11.740	12.480	11.660	12.190	12.190	42,731,500
2025-05-16	11.360	11.640	11.350	11.460	11.460	10,875,700
2025-05-15	11.580	11.670	11.350	11.370	11.370	9,470,900
2025-05-14	11.620	11.740	11.530	11.570	11.570	12,260,300
2025-05-13	12.080	12.110	11.620	11.640	11.640	20,644,799
2025-05-12	11.800	12.200	11.740	12.000	12.000	28,823,585
2025-05-09	11.650	12.260	11.290	11.900	11.900	35,052,284
2025-05-08	11.600	11.780	11.500	11.630	11.630	23,255,400
2025-05-07	11.370	11.980	11.260	11.790	11.790	37,864,701
2025-05-06	11.040	11.180	10.910	11.180	11.180	11,768,300
2025-04-30	10.630	10.920	10.630	10.880	10.880	10,697,700
2025-04-29	10.470	10.700	10.360	10.610	10.610	8,244,000
2025-04-28	10.650	10.710	10.410	10.460	10.460	8,640,800
2025-04-25	10.590	10.820	10.500	10.700	10.700	10,245,200
2025-04-24	10.910	10.920	10.540	10.580	10.580	13,194,101
2025-04-23	10.620	10.940	10.620	10.880	10.880	18,049,015

← NewerPage 6 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.