Harbin Air Conditioning Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.670 | 5.680 | 5.520 | 5.610 | 5.610 | 8,235,700 |
| 2022-07-29 | 5.600 | 5.850 | 5.590 | 5.660 | 5.660 | 13,377,381 |
| 2022-07-28 | 5.630 | 5.700 | 5.580 | 5.610 | 5.610 | 8,794,300 |
| 2022-07-27 | 5.680 | 5.720 | 5.590 | 5.630 | 5.630 | 8,927,593 |
| 2022-07-26 | 5.700 | 5.730 | 5.540 | 5.710 | 5.710 | 10,622,820 |
| 2022-07-25 | 5.740 | 5.860 | 5.640 | 5.730 | 5.730 | 14,763,501 |
| 2022-07-22 | 5.770 | 5.830 | 5.650 | 5.760 | 5.760 | 14,763,700 |
| 2022-07-21 | 5.630 | 5.930 | 5.590 | 5.730 | 5.730 | 20,153,400 |
| 2022-07-20 | 5.600 | 5.700 | 5.520 | 5.670 | 5.670 | 14,014,201 |
| 2022-07-19 | 5.680 | 5.740 | 5.490 | 5.580 | 5.580 | 15,539,801 |
| 2022-07-18 | 5.330 | 5.840 | 5.330 | 5.650 | 5.650 | 22,266,001 |
| 2022-07-15 | 5.580 | 5.600 | 5.270 | 5.310 | 5.310 | 16,727,253 |
| 2022-07-14 | 5.530 | 5.670 | 5.340 | 5.640 | 5.640 | 20,875,422 |
| 2022-07-13 | 5.570 | 5.770 | 5.530 | 5.760 | 5.760 | 19,472,569 |
| 2022-07-12 | 5.560 | 5.690 | 5.490 | 5.530 | 5.530 | 14,247,021 |
| 2022-07-11 | 5.550 | 5.690 | 5.430 | 5.590 | 5.590 | 16,124,100 |
| 2022-07-08 | 5.460 | 5.730 | 5.380 | 5.530 | 5.530 | 18,125,123 |
| 2022-07-07 | 5.190 | 5.490 | 5.170 | 5.430 | 5.430 | 17,876,238 |
| 2022-07-06 | 5.250 | 5.300 | 5.160 | 5.200 | 5.200 | 8,352,336 |
| 2022-07-05 | 5.260 | 5.410 | 5.190 | 5.300 | 5.300 | 13,140,879 |
| 2022-07-04 | 5.240 | 5.280 | 5.190 | 5.250 | 5.250 | 8,867,194 |
| 2022-07-01 | 5.250 | 5.330 | 5.180 | 5.240 | 5.240 | 9,040,500 |
| 2022-06-30 | 5.270 | 5.330 | 5.230 | 5.250 | 5.250 | 10,195,900 |
| 2022-06-29 | 5.420 | 5.520 | 5.270 | 5.270 | 5.270 | 13,890,800 |
| 2022-06-28 | 5.380 | 5.480 | 5.260 | 5.460 | 5.460 | 14,566,393 |
| 2022-06-27 | 5.330 | 5.380 | 5.290 | 5.330 | 5.330 | 8,526,481 |
| 2022-06-24 | 5.370 | 5.420 | 5.310 | 5.330 | 5.330 | 10,410,200 |
| 2022-06-23 | 5.210 | 5.400 | 5.180 | 5.400 | 5.400 | 13,272,301 |
| 2022-06-22 | 5.290 | 5.450 | 5.180 | 5.220 | 5.220 | 15,316,190 |
| 2022-06-21 | 5.480 | 5.550 | 5.230 | 5.280 | 5.280 | 15,301,000 |
| 2022-06-20 | 5.420 | 5.670 | 5.400 | 5.450 | 5.450 | 16,801,900 |
| 2022-06-17 | 5.480 | 5.630 | 5.370 | 5.410 | 5.410 | 18,249,600 |
| 2022-06-16 | 5.400 | 5.640 | 5.340 | 5.530 | 5.530 | 22,738,754 |
| 2022-06-15 | 5.390 | 5.890 | 5.390 | 5.480 | 5.480 | 32,380,895 |
| 2022-06-14 | 5.400 | 5.430 | 5.160 | 5.400 | 5.400 | 27,616,313 |
| 2022-06-13 | 5.550 | 5.650 | 5.440 | 5.530 | 5.530 | 30,675,244 |
| 2022-06-10 | 5.400 | 6.040 | 5.280 | 5.720 | 5.720 | 48,266,714 |
| 2022-06-09 | 5.400 | 5.860 | 5.250 | 5.490 | 5.490 | 37,941,531 |
| 2022-06-08 | 5.550 | 5.800 | 5.390 | 5.490 | 5.490 | 42,740,311 |
| 2022-06-07 | 5.320 | 5.830 | 5.240 | 5.510 | 5.510 | 28,046,001 |
| 2022-06-06 | 5.350 | 5.390 | 5.290 | 5.370 | 5.370 | 8,756,200 |
| 2022-06-02 | 5.380 | 5.380 | 5.250 | 5.350 | 5.350 | 7,399,700 |
| 2022-06-01 | 5.250 | 5.360 | 5.180 | 5.340 | 5.340 | 8,651,900 |
| 2022-05-31 | 5.250 | 5.320 | 5.210 | 5.240 | 5.240 | 11,327,620 |
| 2022-05-30 | 5.120 | 5.290 | 5.090 | 5.240 | 5.240 | 12,906,451 |
| 2022-05-27 | 4.990 | 5.110 | 4.970 | 5.080 | 5.080 | 10,657,320 |
| 2022-05-26 | 5.050 | 5.070 | 4.920 | 5.020 | 5.020 | 7,515,145 |
| 2022-05-25 | 4.920 | 5.020 | 4.880 | 5.010 | 5.010 | 8,132,321 |
| 2022-05-24 | 5.210 | 5.210 | 4.900 | 4.910 | 4.910 | 12,787,000 |
| 2022-05-23 | 5.200 | 5.220 | 5.100 | 5.210 | 5.210 | 9,801,711 |
| 2022-05-20 | 5.010 | 5.220 | 5.010 | 5.170 | 5.170 | 12,594,169 |
| 2022-05-19 | 4.890 | 5.080 | 4.840 | 5.020 | 5.020 | 11,266,201 |
| 2022-05-18 | 4.890 | 5.050 | 4.830 | 4.970 | 4.970 | 11,763,702 |
| 2022-05-17 | 4.930 | 4.970 | 4.800 | 4.900 | 4.900 | 9,990,101 |
| 2022-05-16 | 4.800 | 4.950 | 4.800 | 4.910 | 4.910 | 12,752,100 |
| 2022-05-13 | 4.720 | 4.820 | 4.720 | 4.820 | 4.820 | 9,735,700 |
| 2022-05-12 | 4.630 | 4.790 | 4.620 | 4.770 | 4.770 | 12,111,014 |
| 2022-05-11 | 4.690 | 4.790 | 4.660 | 4.670 | 4.670 | 17,143,820 |
| 2022-05-10 | 4.540 | 4.670 | 4.480 | 4.660 | 4.660 | 13,576,800 |
| 2022-05-09 | 4.490 | 4.690 | 4.490 | 4.590 | 4.590 | 13,190,800 |
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.