Harbin Air Conditioning Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.770 | 5.050 | 4.770 | 5.030 | 5.030 | 12,321,870 |
| 2022-10-31 | 4.580 | 4.860 | 4.560 | 4.750 | 4.750 | 13,224,408 |
| 2022-10-28 | 4.780 | 4.820 | 4.510 | 4.560 | 4.560 | 5,475,600 |
| 2022-10-27 | 4.840 | 4.900 | 4.770 | 4.790 | 4.790 | 4,471,000 |
| 2022-10-26 | 4.750 | 4.880 | 4.740 | 4.830 | 4.830 | 5,112,907 |
| 2022-10-25 | 4.710 | 4.810 | 4.610 | 4.730 | 4.730 | 6,298,096 |
| 2022-10-24 | 4.840 | 4.930 | 4.700 | 4.710 | 4.710 | 7,419,100 |
| 2022-10-21 | 4.790 | 4.890 | 4.790 | 4.810 | 4.810 | 3,781,497 |
| 2022-10-20 | 4.820 | 4.890 | 4.730 | 4.790 | 4.790 | 5,281,411 |
| 2022-10-19 | 4.900 | 4.920 | 4.820 | 4.840 | 4.840 | 4,566,900 |
| 2022-10-18 | 4.930 | 4.970 | 4.870 | 4.910 | 4.910 | 5,550,769 |
| 2022-10-17 | 4.780 | 4.920 | 4.740 | 4.900 | 4.900 | 5,654,610 |
| 2022-10-14 | 4.720 | 4.830 | 4.720 | 4.800 | 4.800 | 5,564,901 |
| 2022-10-13 | 4.660 | 4.760 | 4.640 | 4.720 | 4.720 | 5,860,200 |
| 2022-10-12 | 4.540 | 4.690 | 4.470 | 4.690 | 4.690 | 6,730,800 |
| 2022-10-11 | 4.490 | 4.550 | 4.380 | 4.550 | 4.550 | 4,893,685 |
| 2022-10-10 | 4.530 | 4.620 | 4.450 | 4.490 | 4.490 | 4,916,400 |
| 2022-09-30 | 4.590 | 4.680 | 4.520 | 4.530 | 4.530 | 4,948,911 |
| 2022-09-29 | 4.700 | 4.740 | 4.530 | 4.580 | 4.580 | 7,345,600 |
| 2022-09-28 | 4.820 | 4.860 | 4.650 | 4.660 | 4.660 | 7,630,496 |
| 2022-09-27 | 4.780 | 4.880 | 4.670 | 4.840 | 4.840 | 10,061,900 |
| 2022-09-26 | 4.900 | 4.950 | 4.700 | 4.780 | 4.780 | 9,753,301 |
| 2022-09-23 | 5.080 | 5.120 | 4.930 | 4.950 | 4.950 | 8,681,900 |
| 2022-09-22 | 5.150 | 5.160 | 5.060 | 5.060 | 5.060 | 7,238,000 |
| 2022-09-21 | 5.070 | 5.210 | 4.920 | 5.190 | 5.190 | 11,544,078 |
| 2022-09-20 | 5.010 | 5.100 | 5.010 | 5.080 | 5.080 | 9,943,111 |
| 2022-09-19 | 4.880 | 5.110 | 4.880 | 5.000 | 5.000 | 14,750,639 |
| 2022-09-16 | 5.580 | 5.670 | 5.200 | 5.200 | 5.200 | 34,231,250 |
| 2022-09-15 | 5.580 | 6.010 | 5.550 | 5.780 | 5.780 | 46,710,909 |
| 2022-09-14 | 5.550 | 5.610 | 5.410 | 5.460 | 5.460 | 13,348,461 |
| 2022-09-13 | 5.770 | 5.830 | 5.540 | 5.690 | 5.690 | 15,889,500 |
| 2022-09-09 | 6.020 | 6.100 | 5.630 | 5.780 | 5.780 | 24,449,300 |
| 2022-09-08 | 6.220 | 6.220 | 5.980 | 6.070 | 6.070 | 19,491,900 |
| 2022-09-07 | 6.070 | 6.260 | 6.030 | 6.230 | 6.230 | 21,501,901 |
| 2022-09-06 | 6.110 | 6.110 | 5.920 | 6.070 | 6.070 | 16,125,405 |
| 2022-09-05 | 6.010 | 6.160 | 5.920 | 6.120 | 6.120 | 18,573,000 |
| 2022-09-02 | 5.830 | 6.200 | 5.740 | 6.100 | 6.100 | 31,620,003 |
| 2022-09-01 | 5.910 | 6.280 | 5.730 | 5.770 | 5.770 | 20,955,553 |
| 2022-08-31 | 6.100 | 6.130 | 5.720 | 5.850 | 5.850 | 22,202,233 |
| 2022-08-30 | 6.000 | 6.510 | 5.910 | 6.180 | 6.180 | 26,124,500 |
| 2022-08-29 | 5.780 | 6.040 | 5.660 | 6.000 | 6.000 | 12,254,013 |
| 2022-08-26 | 5.810 | 6.150 | 5.780 | 5.870 | 5.870 | 15,671,401 |
| 2022-08-25 | 5.920 | 5.970 | 5.620 | 5.810 | 5.810 | 15,279,020 |
| 2022-08-24 | 6.130 | 6.160 | 5.870 | 5.910 | 5.910 | 17,432,400 |
| 2022-08-23 | 6.120 | 6.180 | 6.010 | 6.120 | 6.120 | 17,741,354 |
| 2022-08-22 | 6.160 | 6.380 | 6.040 | 6.120 | 6.120 | 27,095,879 |
| 2022-08-19 | 6.190 | 6.680 | 6.000 | 6.230 | 6.230 | 51,474,246 |
| 2022-08-18 | 5.830 | 6.450 | 5.830 | 6.070 | 6.070 | 47,927,685 |
| 2022-08-17 | 5.810 | 5.970 | 5.770 | 5.860 | 5.860 | 14,744,602 |
| 2022-08-16 | 5.670 | 5.980 | 5.670 | 5.820 | 5.820 | 19,299,419 |
| 2022-08-15 | 5.680 | 5.720 | 5.590 | 5.640 | 5.640 | 7,368,597 |
| 2022-08-12 | 5.640 | 5.740 | 5.600 | 5.700 | 5.700 | 10,203,700 |
| 2022-08-11 | 5.450 | 5.800 | 5.420 | 5.670 | 5.670 | 21,367,565 |
| 2022-08-10 | 5.260 | 5.530 | 5.220 | 5.440 | 5.440 | 13,253,500 |
| 2022-08-09 | 5.220 | 5.340 | 5.220 | 5.250 | 5.250 | 6,578,401 |
| 2022-08-08 | 5.220 | 5.290 | 5.130 | 5.270 | 5.270 | 7,011,100 |
| 2022-08-05 | 5.280 | 5.300 | 5.130 | 5.260 | 5.260 | 9,500,104 |
| 2022-08-04 | 5.260 | 5.320 | 5.140 | 5.260 | 5.260 | 10,643,300 |
| 2022-08-03 | 5.240 | 5.550 | 5.200 | 5.250 | 5.250 | 12,702,200 |
| 2022-08-02 | 5.550 | 5.560 | 5.180 | 5.240 | 5.240 | 14,207,600 |
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.