Harbin Dongan Auto Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 10.500 | 10.520 | 10.030 | 10.180 | 10.180 | 31,988,804 |
| 2024-10-23 | 10.000 | 10.460 | 9.880 | 10.350 | 10.350 | 41,256,155 |
| 2024-10-22 | 9.790 | 10.170 | 9.730 | 10.020 | 10.020 | 29,809,127 |
| 2024-10-21 | 9.740 | 9.870 | 9.550 | 9.710 | 9.710 | 23,017,620 |
| 2024-10-18 | 9.190 | 9.760 | 9.100 | 9.620 | 9.620 | 26,710,581 |
| 2024-10-17 | 9.380 | 9.510 | 9.190 | 9.190 | 9.190 | 19,134,700 |
| 2024-10-16 | 9.420 | 9.600 | 9.300 | 9.420 | 9.420 | 20,017,500 |
| 2024-10-15 | 9.990 | 10.100 | 9.680 | 9.690 | 9.690 | 24,718,301 |
| 2024-10-14 | 9.550 | 10.000 | 9.300 | 9.970 | 9.970 | 31,601,076 |
| 2024-10-11 | 9.290 | 9.850 | 9.150 | 9.550 | 9.550 | 25,915,838 |
| 2024-10-10 | 9.380 | 9.730 | 9.030 | 9.310 | 9.310 | 26,844,798 |
| 2024-10-09 | 10.500 | 10.550 | 9.720 | 9.720 | 9.720 | 33,855,957 |
| 2024-10-08 | 11.300 | 11.340 | 10.010 | 10.800 | 10.800 | 54,354,750 |
| 2024-09-30 | 10.300 | 10.440 | 9.560 | 10.310 | 10.310 | 54,183,637 |
| 2024-09-27 | 9.210 | 9.560 | 9.150 | 9.540 | 9.540 | 25,180,317 |
| 2024-09-26 | 8.860 | 9.130 | 8.810 | 9.120 | 9.120 | 27,468,239 |
| 2024-09-25 | 9.060 | 9.250 | 8.910 | 8.960 | 8.960 | 33,744,700 |
| 2024-09-24 | 9.160 | 9.230 | 8.730 | 9.050 | 9.050 | 32,421,043 |
| 2024-09-23 | 8.990 | 9.300 | 8.820 | 9.160 | 9.160 | 32,347,566 |
| 2024-09-20 | 9.020 | 9.170 | 8.900 | 9.090 | 9.090 | 30,901,555 |
| 2024-09-19 | 8.870 | 9.400 | 8.750 | 9.090 | 9.090 | 41,813,192 |
| 2024-09-18 | 8.600 | 9.150 | 8.480 | 8.960 | 8.960 | 43,968,358 |
| 2024-09-13 | 9.000 | 9.160 | 8.630 | 8.720 | 8.720 | 56,298,063 |
| 2024-09-12 | 7.970 | 8.680 | 7.960 | 8.680 | 8.680 | 17,683,940 |
| 2024-09-11 | 8.060 | 8.070 | 7.840 | 7.890 | 7.890 | 17,681,742 |
| 2024-09-10 | 8.500 | 8.500 | 8.030 | 8.140 | 8.140 | 28,053,270 |
| 2024-09-09 | 8.150 | 8.850 | 8.120 | 8.600 | 8.600 | 38,752,709 |
| 2024-09-06 | 8.080 | 8.490 | 8.040 | 8.170 | 8.170 | 31,681,994 |
| 2024-09-05 | 8.110 | 8.200 | 8.010 | 8.080 | 8.080 | 22,788,153 |
| 2024-09-04 | 8.190 | 8.550 | 7.850 | 8.160 | 8.160 | 46,091,737 |
| 2024-09-03 | 7.360 | 8.090 | 7.350 | 8.090 | 8.090 | 27,815,900 |
| 2024-09-02 | 7.540 | 7.610 | 7.340 | 7.350 | 7.350 | 7,104,541 |
| 2024-08-30 | 7.400 | 7.680 | 7.370 | 7.550 | 7.550 | 10,173,747 |
| 2024-08-29 | 7.170 | 7.430 | 7.120 | 7.380 | 7.380 | 8,829,148 |
| 2024-08-28 | 7.240 | 7.280 | 7.130 | 7.170 | 7.170 | 6,092,500 |
| 2024-08-27 | 7.460 | 7.460 | 7.230 | 7.240 | 7.240 | 8,967,700 |
| 2024-08-26 | 7.440 | 7.530 | 7.320 | 7.530 | 7.530 | 7,712,299 |
| 2024-08-23 | 7.410 | 7.510 | 7.300 | 7.440 | 7.440 | 8,312,900 |
| 2024-08-22 | 7.620 | 7.680 | 7.350 | 7.410 | 7.410 | 11,656,900 |
| 2024-08-21 | 7.850 | 7.890 | 7.600 | 7.620 | 7.620 | 18,978,700 |
| 2024-08-20 | 8.830 | 8.830 | 7.990 | 8.010 | 8.010 | 32,627,501 |
| 2024-08-19 | 8.970 | 9.070 | 8.700 | 8.790 | 8.790 | 25,882,273 |
| 2024-08-16 | 8.670 | 9.370 | 8.600 | 9.040 | 9.040 | 36,753,263 |
| 2024-08-15 | 8.790 | 8.920 | 8.570 | 8.680 | 8.680 | 24,247,100 |
| 2024-08-14 | 8.290 | 9.080 | 8.190 | 8.870 | 8.870 | 30,917,000 |
| 2024-08-13 | 8.230 | 8.300 | 8.100 | 8.250 | 8.250 | 5,039,198 |
| 2024-08-12 | 8.350 | 8.380 | 8.190 | 8.240 | 8.240 | 5,579,901 |
| 2024-08-09 | 8.520 | 8.630 | 8.350 | 8.380 | 8.380 | 7,566,400 |
| 2024-08-08 | 8.730 | 8.740 | 8.460 | 8.530 | 8.530 | 10,541,300 |
| 2024-08-07 | 8.590 | 8.950 | 8.540 | 8.730 | 8.730 | 12,477,500 |
| 2024-08-06 | 8.620 | 8.700 | 8.450 | 8.570 | 8.570 | 8,501,034 |
| 2024-08-05 | 8.780 | 8.910 | 8.500 | 8.500 | 8.500 | 12,407,100 |
| 2024-08-02 | 8.930 | 9.080 | 8.800 | 8.800 | 8.800 | 14,344,900 |
| 2024-08-01 | 8.820 | 9.030 | 8.780 | 8.920 | 8.920 | 15,289,394 |
| 2024-07-31 | 8.410 | 8.870 | 8.400 | 8.820 | 8.820 | 17,494,186 |
| 2024-07-30 | 8.510 | 8.520 | 8.370 | 8.410 | 8.410 | 8,844,189 |
| 2024-07-29 | 8.350 | 8.650 | 8.290 | 8.550 | 8.550 | 13,219,991 |
| 2024-07-26 | 8.050 | 8.340 | 8.040 | 8.320 | 8.320 | 11,324,198 |
| 2024-07-25 | 8.000 | 8.120 | 7.820 | 8.030 | 8.030 | 7,378,300 |
| 2024-07-24 | 8.300 | 8.350 | 7.960 | 7.970 | 7.970 | 11,468,500 |
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.