Harbin Air Conditioning Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.490 | 4.610 | 4.410 | 4.490 | 4.490 | 17,049,100 |
| 2022-05-05 | 4.530 | 4.700 | 4.400 | 4.610 | 4.610 | 24,989,295 |
| 2022-04-29 | 4.260 | 4.610 | 4.260 | 4.510 | 4.510 | 33,520,830 |
| 2022-04-28 | 4.470 | 4.470 | 4.120 | 4.190 | 4.190 | 30,705,429 |
| 2022-04-27 | 4.370 | 4.740 | 4.370 | 4.530 | 4.530 | 43,262,900 |
| 2022-04-26 | 4.860 | 5.010 | 4.860 | 4.860 | 4.860 | 35,335,366 |
| 2022-04-25 | 5.830 | 5.840 | 5.400 | 5.400 | 5.400 | 33,434,009 |
| 2022-04-22 | 5.290 | 6.000 | 5.130 | 6.000 | 6.000 | 81,730,561 |
| 2022-04-21 | 5.450 | 5.450 | 5.310 | 5.450 | 5.450 | 44,053,291 |
| 2022-04-20 | 5.020 | 5.060 | 4.880 | 4.950 | 4.950 | 6,075,241 |
| 2022-04-19 | 4.900 | 5.110 | 4.890 | 5.040 | 5.040 | 8,886,001 |
| 2022-04-18 | 4.860 | 4.970 | 4.780 | 4.880 | 4.880 | 7,783,200 |
| 2022-04-15 | 5.080 | 5.080 | 4.900 | 4.910 | 4.910 | 7,609,801 |
| 2022-04-14 | 5.070 | 5.160 | 5.040 | 5.120 | 5.120 | 7,553,301 |
| 2022-04-13 | 5.160 | 5.160 | 5.000 | 5.070 | 5.070 | 6,369,230 |
| 2022-04-12 | 5.080 | 5.160 | 4.920 | 5.160 | 5.160 | 8,612,100 |
| 2022-04-11 | 5.100 | 5.180 | 5.010 | 5.050 | 5.050 | 9,891,090 |
| 2022-04-08 | 5.240 | 5.310 | 5.050 | 5.180 | 5.180 | 12,286,791 |
| 2022-04-07 | 5.520 | 5.580 | 5.250 | 5.290 | 5.290 | 14,215,500 |
| 2022-04-06 | 5.310 | 5.690 | 5.290 | 5.550 | 5.550 | 21,306,190 |
| 2022-04-01 | 5.300 | 5.340 | 5.240 | 5.270 | 5.270 | 7,365,000 |
| 2022-03-31 | 5.250 | 5.360 | 5.220 | 5.320 | 5.320 | 8,973,100 |
| 2022-03-30 | 5.280 | 5.320 | 5.210 | 5.310 | 5.310 | 9,235,520 |
| 2022-03-29 | 5.400 | 5.440 | 5.210 | 5.230 | 5.230 | 10,307,220 |
| 2022-03-28 | 5.500 | 5.530 | 5.350 | 5.370 | 5.370 | 11,680,930 |
| 2022-03-25 | 5.500 | 5.610 | 5.460 | 5.550 | 5.550 | 11,305,486 |
| 2022-03-24 | 5.540 | 5.640 | 5.490 | 5.530 | 5.530 | 11,266,956 |
| 2022-03-23 | 5.750 | 5.780 | 5.590 | 5.610 | 5.610 | 11,759,294 |
| 2022-03-22 | 5.750 | 5.760 | 5.640 | 5.680 | 5.680 | 12,882,931 |
| 2022-03-21 | 5.560 | 5.770 | 5.510 | 5.740 | 5.740 | 22,294,601 |
| 2022-03-18 | 5.580 | 5.650 | 5.500 | 5.550 | 5.550 | 18,467,100 |
| 2022-03-17 | 5.480 | 5.620 | 5.440 | 5.600 | 5.600 | 25,088,536 |
| 2022-03-16 | 5.200 | 5.600 | 5.160 | 5.480 | 5.480 | 30,256,702 |
| 2022-03-15 | 5.400 | 5.510 | 5.140 | 5.140 | 5.140 | 21,929,312 |
| 2022-03-14 | 5.750 | 5.780 | 5.480 | 5.480 | 5.480 | 23,288,801 |
| 2022-03-11 | 5.900 | 5.910 | 5.510 | 5.790 | 5.790 | 35,516,301 |
| 2022-03-10 | 6.100 | 6.150 | 5.820 | 6.000 | 6.000 | 37,259,025 |
| 2022-03-09 | 5.800 | 6.070 | 5.690 | 6.020 | 6.020 | 37,253,134 |
| 2022-03-08 | 6.300 | 6.310 | 5.700 | 5.830 | 5.830 | 40,762,700 |
| 2022-03-07 | 6.230 | 6.510 | 6.110 | 6.320 | 6.320 | 45,618,609 |
| 2022-03-04 | 7.000 | 7.230 | 6.460 | 6.510 | 6.510 | 82,889,262 |
| 2022-03-03 | 6.750 | 7.180 | 6.680 | 7.180 | 7.180 | 97,974,501 |
| 2022-03-02 | 5.780 | 6.530 | 5.770 | 6.530 | 6.530 | 37,177,545 |
| 2022-03-01 | 5.810 | 6.050 | 5.660 | 5.940 | 5.940 | 55,650,577 |
| 2022-02-28 | 7.140 | 7.140 | 6.120 | 6.160 | 6.160 | 87,261,705 |
| 2022-02-25 | 5.840 | 6.490 | 5.730 | 6.490 | 6.490 | 25,065,908 |
| 2022-02-24 | 5.670 | 6.270 | 5.610 | 5.900 | 5.900 | 47,667,125 |
| 2022-02-23 | 5.790 | 5.830 | 5.650 | 5.700 | 5.700 | 14,915,601 |
| 2022-02-22 | 5.590 | 6.130 | 5.550 | 5.780 | 5.780 | 29,871,632 |
| 2022-02-21 | 5.520 | 5.710 | 5.470 | 5.620 | 5.620 | 12,669,200 |
| 2022-02-18 | 5.550 | 5.620 | 5.510 | 5.560 | 5.560 | 10,594,378 |
| 2022-02-17 | 5.660 | 5.710 | 5.530 | 5.600 | 5.600 | 15,642,100 |
| 2022-02-16 | 5.600 | 5.730 | 5.520 | 5.720 | 5.720 | 20,533,472 |
| 2022-02-15 | 5.600 | 5.610 | 5.410 | 5.590 | 5.590 | 15,818,901 |
| 2022-02-14 | 5.400 | 5.630 | 5.320 | 5.610 | 5.610 | 22,249,285 |
| 2022-02-11 | 5.540 | 5.560 | 5.380 | 5.410 | 5.410 | 15,912,086 |
| 2022-02-10 | 5.390 | 5.740 | 5.350 | 5.580 | 5.580 | 24,065,911 |
| 2022-02-09 | 5.400 | 5.580 | 5.310 | 5.530 | 5.530 | 35,667,766 |
| 2022-02-08 | 5.010 | 5.430 | 5.010 | 5.430 | 5.430 | 13,729,400 |
| 2022-02-07 | 4.960 | 5.000 | 4.800 | 4.940 | 4.940 | 6,882,284 |
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.