Harbin Dongan Auto Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.540	10.630	10.470	10.520	10.520	7,202,915
2025-04-21	10.340	10.600	10.260	10.600	10.600	9,538,900
2025-04-18	10.290	10.440	10.160	10.340	10.340	7,785,301
2025-04-17	10.290	10.630	10.250	10.330	10.330	11,662,098
2025-04-16	10.500	10.540	10.070	10.240	10.240	10,909,221
2025-04-15	10.730	10.750	10.420	10.530	10.530	10,805,000
2025-04-14	10.530	10.850	10.520	10.660	10.660	14,068,601
2025-04-11	10.160	10.480	10.120	10.340	10.340	12,673,601
2025-04-10	10.290	10.550	10.140	10.280	10.280	18,691,799
2025-04-09	9.510	10.500	8.880	10.120	10.120	23,892,600
2025-04-08	9.700	10.180	9.300	9.740	9.740	24,651,603
2025-04-07	10.250	10.660	10.250	10.250	10.250	16,065,715
2025-04-03	11.770	11.940	11.290	11.390	11.390	23,591,899
2025-04-02	12.230	12.230	11.920	11.940	11.940	19,894,484
2025-04-01	11.890	12.720	11.890	12.230	12.230	28,167,882
2025-03-31	12.220	12.610	11.950	12.150	12.150	29,121,253
2025-03-28	11.700	12.490	11.640	11.800	11.800	27,049,600
2025-03-27	12.260	12.280	11.600	11.770	11.770	31,739,848
2025-03-26	12.070	12.530	12.040	12.290	12.290	28,268,764
2025-03-25	12.740	13.210	12.300	12.310	12.310	41,163,852
2025-03-24	13.830	13.860	12.850	12.850	12.850	48,140,654
2025-03-21	13.530	14.830	13.150	14.280	14.280	80,459,187
2025-03-20	13.690	14.370	13.380	13.770	13.770	96,214,485
2025-03-19	12.060	13.310	12.050	13.310	13.310	39,350,060
2025-03-18	12.180	12.290	12.050	12.100	12.100	7,849,200
2025-03-17	12.160	12.300	12.060	12.170	12.170	8,697,050
2025-03-14	12.110	12.190	11.900	12.160	12.160	11,546,900
2025-03-13	12.510	12.560	11.940	12.170	12.170	18,377,400
2025-03-12	12.380	12.900	12.350	12.510	12.510	24,326,408
2025-03-11	12.050	12.260	12.000	12.250	12.250	8,747,668
2025-03-10	12.280	12.460	12.170	12.220	12.220	9,765,900
2025-03-07	12.210	12.680	12.090	12.350	12.350	18,254,385
2025-03-06	12.340	12.390	12.190	12.280	12.280	10,814,600
2025-03-05	12.120	12.290	12.020	12.230	12.230	9,347,500
2025-03-04	11.780	12.280	11.750	12.220	12.220	12,259,401
2025-03-03	11.820	12.290	11.700	11.900	11.900	10,615,800
2025-02-28	12.290	12.300	11.700	11.780	11.780	13,510,509
2025-02-27	12.550	12.590	12.110	12.340	12.340	15,239,841
2025-02-26	12.400	12.640	12.350	12.550	12.550	21,196,501
2025-02-25	12.300	12.640	12.200	12.420	12.420	19,538,895
2025-02-24	12.130	12.610	12.090	12.470	12.470	22,698,209
2025-02-21	12.390	12.400	12.030	12.230	12.230	14,907,836
2025-02-20	11.900	12.390	11.900	12.360	12.360	15,474,401
2025-02-19	11.800	12.300	11.770	12.280	12.280	17,276,300
2025-02-18	12.380	12.480	11.850	11.860	11.860	18,786,701
2025-02-17	12.400	12.550	12.260	12.500	12.500	16,897,013
2025-02-14	12.610	12.850	12.330	12.480	12.480	22,237,452
2025-02-13	12.700	13.000	12.400	12.750	12.750	32,722,082
2025-02-12	12.510	12.800	12.390	12.700	12.700	33,926,546
2025-02-11	12.770	13.690	12.600	12.900	12.900	61,879,079
2025-02-10	12.890	12.890	12.490	12.890	12.890	36,161,607
2025-02-07	11.610	12.140	11.530	11.720	11.720	24,455,100
2025-02-06	10.880	11.400	10.750	11.400	11.400	12,069,800
2025-02-05	10.780	10.950	10.660	10.840	10.840	7,370,500
2025-01-27	10.940	11.030	10.610	10.610	10.610	6,484,200
2025-01-24	10.810	10.980	10.720	10.900	10.900	6,727,500
2025-01-23	10.930	11.200	10.810	10.820	10.820	9,392,210
2025-01-22	11.120	11.120	10.780	10.790	10.790	5,580,300
2025-01-21	11.250	11.250	10.950	11.070	11.070	6,210,700
2025-01-20	11.210	11.290	11.030	11.140	11.140	5,978,741

← NewerPage 7 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.