Harbin Dongan Auto Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.100	11.270	11.030	11.110	11.110	6,518,450
2025-01-16	11.240	11.470	11.000	11.210	11.210	9,794,300
2025-01-15	11.110	11.360	10.900	11.190	11.190	10,686,203
2025-01-14	10.600	11.120	10.580	11.120	11.120	11,016,291
2025-01-13	10.420	10.630	10.180	10.510	10.510	7,149,900
2025-01-10	10.840	11.000	10.500	10.500	10.500	9,707,000
2025-01-09	10.610	10.930	10.600	10.840	10.840	8,765,101
2025-01-08	10.650	10.830	10.280	10.740	10.740	10,804,600
2025-01-07	10.350	10.650	10.320	10.640	10.640	7,671,950
2025-01-06	10.530	10.650	10.150	10.350	10.350	9,211,500
2025-01-03	11.240	11.300	10.530	10.530	10.530	13,947,700
2025-01-02	11.740	11.740	11.110	11.250	11.250	11,880,900
2024-12-31	12.080	12.160	11.620	11.640	11.640	11,338,600
2024-12-30	12.170	12.330	12.080	12.090	12.090	13,012,907
2024-12-27	11.950	12.300	11.950	12.070	12.070	11,304,300
2024-12-26	11.880	12.140	11.700	11.930	11.930	9,688,001
2024-12-25	12.150	12.280	11.560	11.810	11.810	17,801,366
2024-12-24	12.350	12.560	12.130	12.330	12.330	11,925,318
2024-12-23	12.880	13.070	12.180	12.250	12.250	19,360,044
2024-12-20	12.600	13.400	12.580	12.980	12.980	21,225,650
2024-12-19	12.680	12.880	12.420	12.590	12.590	17,532,801
2024-12-18	12.500	13.220	12.280	13.010	13.010	24,490,595
2024-12-17	13.050	13.050	12.350	12.400	12.400	20,805,402
2024-12-16	13.110	13.520	12.860	13.240	13.240	27,395,121
2024-12-13	13.620	13.700	13.140	13.200	13.200	24,987,982
2024-12-12	13.770	14.050	13.460	13.720	13.720	35,347,842
2024-12-11	13.430	14.260	13.300	13.950	13.950	48,692,301
2024-12-10	13.480	13.980	13.140	13.620	13.620	47,477,569
2024-12-09	13.400	13.490	12.950	13.070	13.070	32,173,420
2024-12-06	13.560	13.810	13.080	13.400	13.400	55,505,487
2024-12-05	12.120	13.540	12.110	13.540	13.540	52,736,089
2024-12-04	12.450	12.650	12.230	12.310	12.310	16,856,401
2024-12-03	12.870	12.870	12.400	12.590	12.590	24,525,680
2024-12-02	12.640	13.080	12.400	12.900	12.900	37,690,938
2024-11-29	12.110	12.270	11.810	12.220	12.220	23,669,116
2024-11-28	11.820	12.370	11.720	12.240	12.240	28,928,351
2024-11-27	11.600	11.780	11.280	11.770	11.770	16,579,500
2024-11-26	12.010	12.140	11.680	11.730	11.730	18,183,800
2024-11-25	12.280	12.390	11.860	12.140	12.140	21,291,523
2024-11-22	12.520	12.680	11.800	11.830	11.830	24,391,222
2024-11-21	12.460	12.800	12.430	12.600	12.600	22,386,021
2024-11-20	12.260	12.590	12.160	12.560	12.560	23,719,315
2024-11-19	11.970	12.250	11.850	12.250	12.250	21,767,021
2024-11-18	12.510	12.670	11.770	11.980	11.980	28,671,622
2024-11-15	13.120	13.450	12.500	12.500	12.500	33,163,790
2024-11-14	13.750	13.850	13.140	13.180	13.180	22,280,100
2024-11-13	14.000	14.180	13.400	13.690	13.690	42,806,482
2024-11-12	15.300	15.540	14.300	14.500	14.500	60,502,710
2024-11-11	14.710	15.300	14.140	15.300	15.300	65,092,861
2024-11-08	14.060	14.730	14.060	14.500	14.500	54,938,277
2024-11-07	14.980	15.280	14.080	14.110	14.110	80,341,211
2024-11-06	15.980	16.750	15.060	15.640	15.640	99,807,811
2024-11-05	13.590	15.900	13.590	15.280	15.280	93,811,034
2024-11-04	14.500	15.650	14.230	14.520	14.520	92,700,507
2024-11-01	16.890	16.890	13.920	14.230	14.230	118,404,999
2024-10-31	15.350	15.350	15.350	15.350	15.350	3,625,401
2024-10-30	13.500	13.950	12.950	13.950	13.950	62,386,641
2024-10-29	12.680	12.680	12.680	12.680	12.680	7,392,681
2024-10-28	11.380	11.530	11.090	11.530	11.530	22,292,861
2024-10-25	10.280	10.840	10.200	10.480	10.480	38,170,931

← NewerPage 8 of 21 · 1,215 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.