Harbin Air Conditioning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.600	5.680	5.540	5.650	5.650	16,470,800
2023-10-26	5.550	5.660	5.480	5.650	5.650	14,957,601
2023-10-25	5.440	5.630	5.430	5.550	5.550	15,142,500
2023-10-24	5.250	5.440	5.250	5.420	5.420	12,295,200
2023-10-23	5.480	5.480	5.250	5.280	5.280	12,067,201
2023-10-20	5.430	5.520	5.430	5.460	5.460	9,815,012
2023-10-19	5.440	5.560	5.420	5.460	5.460	12,060,000
2023-10-18	5.600	5.620	5.480	5.490	5.490	14,797,101
2023-10-17	5.740	5.770	5.580	5.630	5.630	19,362,764
2023-10-16	5.700	5.820	5.660	5.770	5.770	20,651,300
2023-10-13	5.660	5.720	5.650	5.700	5.700	13,247,104
2023-10-12	5.700	5.740	5.650	5.710	5.710	14,529,300
2023-10-11	5.910	5.920	5.680	5.730	5.730	26,160,572
2023-10-10	5.880	6.020	5.840	5.890	5.890	19,134,280
2023-10-09	5.930	5.980	5.810	5.890	5.890	24,362,108
2023-09-28	5.930	6.040	5.930	5.990	5.990	27,041,889
2023-09-27	6.120	6.160	5.880	5.890	5.890	38,962,188
2023-09-26	6.260	6.310	6.060	6.130	6.130	36,681,837
2023-09-25	6.080	6.270	6.040	6.260	6.260	45,495,617
2023-09-22	6.280	6.360	6.020	6.160	6.160	62,339,314
2023-09-21	6.250	6.650	6.250	6.400	6.400	90,959,514
2023-09-20	7.000	7.080	6.750	6.750	6.750	23,790,725
2023-09-19	7.050	7.500	6.950	7.500	7.500	131,015,471
2023-09-18	6.140	6.820	6.120	6.820	6.820	47,832,385
2023-09-15	6.100	6.500	6.050	6.200	6.200	39,837,628
2023-09-14	6.000	6.230	5.910	6.180	6.180	35,905,600
2023-09-13	6.080	6.120	5.900	6.120	6.120	37,646,889
2023-09-12	6.070	6.280	5.990	6.140	6.140	42,995,887
2023-09-11	6.320	6.350	6.030	6.050	6.050	55,702,914
2023-09-08	5.800	6.410	5.760	6.410	6.410	46,200,798
2023-09-07	6.020	6.020	5.800	5.830	5.830	11,508,011
2023-09-06	5.970	6.090	5.890	6.020	6.020	17,524,600
2023-09-05	6.060	6.120	5.930	6.030	6.030	22,552,213
2023-09-04	5.680	6.250	5.660	6.120	6.120	42,288,461
2023-09-01	5.730	5.760	5.600	5.680	5.680	7,045,300
2023-08-31	5.770	5.770	5.650	5.700	5.700	9,681,661
2023-08-30	5.900	5.950	5.720	5.790	5.790	15,941,011
2023-08-29	5.890	5.980	5.810	5.950	5.950	19,052,802
2023-08-28	6.050	6.100	5.800	5.990	5.990	33,527,069
2023-08-25	5.800	5.960	5.750	5.800	5.800	21,574,200
2023-08-24	5.830	5.850	5.590	5.800	5.800	24,759,008
2023-08-23	5.590	6.150	5.540	5.830	5.830	33,807,200
2023-08-22	5.660	5.710	5.500	5.600	5.600	8,301,200
2023-08-21	5.780	5.820	5.600	5.620	5.620	7,131,100
2023-08-18	5.680	5.890	5.630	5.770	5.770	13,036,200
2023-08-17	5.460	5.720	5.390	5.700	5.700	9,535,493
2023-08-16	5.510	5.530	5.450	5.450	5.450	3,089,510
2023-08-15	5.530	5.560	5.480	5.510	5.510	3,752,600
2023-08-14	5.480	5.530	5.410	5.530	5.530	3,744,200
2023-08-11	5.610	5.610	5.470	5.500	5.500	5,313,800
2023-08-10	5.520	5.570	5.500	5.550	5.550	2,821,300
2023-08-09	5.660	5.660	5.480	5.510	5.510	6,431,610
2023-08-08	5.690	5.710	5.620	5.650	5.650	4,402,550
2023-08-07	5.670	5.730	5.610	5.640	5.640	5,970,300
2023-08-04	5.830	5.860	5.700	5.700	5.700	6,927,900
2023-08-03	5.830	5.880	5.750	5.810	5.810	5,883,901
2023-08-02	5.920	5.940	5.830	5.880	5.880	6,829,262
2023-08-01	6.030	6.040	5.800	5.920	5.920	9,522,600
2023-07-31	5.830	6.020	5.820	6.000	6.000	11,894,401
2023-07-28	5.950	5.960	5.800	5.880	5.880	12,521,799

← NewerPage 13 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.