Harbin Air Conditioning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	5.790	5.800	5.360	5.420	5.420	8,514,900
2024-01-19	5.900	5.920	5.770	5.780	5.780	5,454,500
2024-01-18	5.960	6.020	5.730	5.880	5.880	9,515,800
2024-01-17	6.110	6.140	6.000	6.000	6.000	4,748,900
2024-01-16	6.160	6.200	6.000	6.120	6.120	7,263,700
2024-01-15	6.100	6.190	6.100	6.150	6.150	5,716,700
2024-01-12	6.260	6.330	6.130	6.140	6.140	7,567,000
2024-01-11	6.220	6.260	6.170	6.230	6.230	5,171,400
2024-01-10	6.260	6.290	6.150	6.210	6.210	5,857,500
2024-01-09	6.190	6.330	6.160	6.260	6.260	6,568,502
2024-01-08	6.240	6.330	6.160	6.170	6.170	7,950,400
2024-01-05	6.400	6.470	6.220	6.250	6.250	8,570,400
2024-01-04	6.390	6.450	6.360	6.420	6.420	8,019,200
2024-01-03	6.440	6.470	6.330	6.410	6.410	12,930,700
2024-01-02	6.250	6.510	6.250	6.450	6.450	22,009,501
2023-12-29	6.090	6.270	6.070	6.240	6.240	9,135,203
2023-12-28	5.990	6.140	5.950	6.120	6.120	7,598,502
2023-12-27	5.920	6.010	5.870	5.990	5.990	5,616,100
2023-12-26	6.040	6.040	5.900	5.940	5.940	6,927,500
2023-12-25	5.980	6.080	5.910	6.010	6.010	6,796,000
2023-12-22	6.180	6.190	5.950	6.030	6.030	13,883,100
2023-12-21	6.050	6.220	5.870	6.200	6.200	18,700,200
2023-12-20	6.200	6.280	6.050	6.060	6.060	12,635,900
2023-12-19	6.230	6.250	6.080	6.200	6.200	16,037,631
2023-12-18	6.480	6.480	6.230	6.270	6.270	19,845,200
2023-12-15	6.320	6.490	6.200	6.480	6.480	29,136,439
2023-12-14	6.290	6.400	6.270	6.320	6.320	14,055,600
2023-12-13	6.270	6.380	6.250	6.310	6.310	15,103,112
2023-12-12	6.190	6.300	6.150	6.300	6.300	13,702,912
2023-12-11	6.150	6.220	6.100	6.190	6.190	14,336,912
2023-12-08	6.300	6.310	6.110	6.120	6.120	21,566,183
2023-12-07	6.460	6.480	6.280	6.330	6.330	19,963,057
2023-12-06	6.390	6.590	6.310	6.420	6.420	36,862,137
2023-12-05	6.300	6.500	6.230	6.430	6.430	49,527,359
2023-12-04	6.070	6.670	6.050	6.340	6.340	44,012,545
2023-12-01	6.010	6.070	6.000	6.060	6.060	8,000,800
2023-11-30	6.090	6.120	5.970	6.030	6.030	13,990,900
2023-11-29	6.150	6.220	6.090	6.110	6.110	11,687,787
2023-11-28	6.080	6.240	6.020	6.170	6.170	17,985,769
2023-11-27	6.020	6.100	5.980	6.100	6.100	12,790,854
2023-11-24	6.000	6.090	5.990	6.020	6.020	11,144,657
2023-11-23	6.010	6.040	5.960	6.010	6.010	9,231,958
2023-11-22	6.000	6.040	5.950	6.000	6.000	14,547,201
2023-11-21	5.980	6.080	5.930	6.010	6.010	19,649,710
2023-11-20	5.910	5.960	5.880	5.960	5.960	10,421,700
2023-11-17	5.890	5.910	5.820	5.890	5.890	6,273,000
2023-11-16	5.890	5.910	5.860	5.870	5.870	5,899,257
2023-11-15	5.880	5.920	5.850	5.890	5.890	7,373,100
2023-11-14	5.850	5.880	5.830	5.880	5.880	7,117,200
2023-11-13	5.830	5.880	5.800	5.870	5.870	7,087,600
2023-11-10	5.820	5.830	5.760	5.810	5.810	6,947,501
2023-11-09	5.820	5.910	5.790	5.830	5.830	10,894,100
2023-11-08	5.800	5.840	5.770	5.820	5.820	10,693,757
2023-11-07	5.750	5.840	5.700	5.820	5.820	14,739,300
2023-11-06	5.720	5.760	5.680	5.760	5.760	14,629,701
2023-11-03	5.650	5.740	5.630	5.650	5.650	9,836,680
2023-11-02	5.650	5.660	5.600	5.620	5.620	6,800,900
2023-11-01	5.610	5.690	5.580	5.660	5.660	8,777,681
2023-10-31	5.670	5.700	5.580	5.620	5.620	12,226,400
2023-10-30	5.680	5.750	5.660	5.700	5.700	13,850,300

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-18	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.