Harbin Air Conditioning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.790	4.910	4.690	4.860	4.860	7,489,200
2022-01-27	4.880	4.920	4.720	4.740	4.740	6,969,600
2022-01-26	4.870	4.980	4.830	4.880	4.880	5,638,600
2022-01-25	5.090	5.100	4.820	4.820	4.820	8,337,601
2022-01-24	5.080	5.140	4.870	5.050	5.050	10,137,681
2022-01-21	4.970	5.160	4.940	5.080	5.080	14,039,619
2022-01-20	5.460	5.480	4.940	4.990	4.990	27,418,023
2022-01-19	5.370	5.590	5.310	5.490	5.490	19,708,949
2022-01-18	5.350	5.400	5.230	5.320	5.320	12,971,200
2022-01-17	5.350	5.470	5.310	5.380	5.380	14,862,601
2022-01-14	5.420	5.480	5.290	5.300	5.300	17,118,192
2022-01-13	5.550	5.650	5.430	5.460	5.460	19,740,219
2022-01-12	5.520	5.660	5.440	5.550	5.550	29,746,700
2022-01-11	5.990	6.330	5.590	5.700	5.700	56,746,217
2022-01-10	5.370	5.890	5.360	5.890	5.890	15,819,478
2022-01-07	5.540	5.560	5.210	5.350	5.350	41,202,796
2022-01-06	4.990	5.430	4.960	5.430	5.430	20,344,960
2022-01-05	5.030	5.090	4.880	4.940	4.940	13,441,500
2022-01-04	4.950	5.110	4.910	5.040	5.040	17,359,706
2021-12-31	4.930	5.100	4.910	4.940	4.940	17,000,000
2021-12-30	4.870	4.900	4.810	4.860	4.860	9,941,000
2021-12-29	4.870	4.960	4.800	4.860	4.860	12,247,787
2021-12-28	4.990	5.030	4.810	4.860	4.860	17,393,200
2021-12-27	4.730	5.130	4.730	4.960	4.960	26,919,845
2021-12-24	5.000	5.030	4.750	4.780	4.780	23,154,409
2021-12-23	4.980	5.150	4.930	5.010	5.010	33,442,311
2021-12-22	5.620	5.630	5.100	5.140	5.140	56,156,813
2021-12-21	5.200	5.610	4.910	5.610	5.610	60,429,252
2021-12-20	5.100	5.100	5.100	5.100	5.100	20,979,910
2021-12-17	4.600	4.700	4.530	4.640	4.640	10,438,961
2021-12-16	4.490	4.620	4.490	4.600	4.600	11,267,255
2021-12-15	4.430	4.530	4.410	4.490	4.490	9,789,400
2021-12-14	4.390	4.440	4.370	4.420	4.420	4,901,400
2021-12-13	4.460	4.510	4.390	4.420	4.420	5,283,000
2021-12-10	4.400	4.480	4.360	4.450	4.450	6,610,660
2021-12-09	4.400	4.420	4.360	4.400	4.400	5,602,000
2021-12-08	4.440	4.460	4.370	4.390	4.390	5,081,302
2021-12-07	4.460	4.480	4.360	4.440	4.440	6,379,001
2021-12-06	4.480	4.560	4.420	4.440	4.440	6,817,200
2021-12-03	4.440	4.540	4.420	4.480	4.480	7,770,300
2021-12-02	4.510	4.510	4.410	4.420	4.420	6,259,000
2021-12-01	4.470	4.520	4.430	4.510	4.510	5,415,470
2021-11-30	4.370	4.540	4.320	4.460	4.460	11,101,500
2021-11-29	4.310	4.400	4.270	4.340	4.340	6,034,258
2021-11-26	4.410	4.490	4.330	4.380	4.380	4,795,900
2021-11-25	4.380	4.510	4.360	4.440	4.440	7,187,600
2021-11-24	4.290	4.430	4.240	4.400	4.400	8,549,545
2021-11-23	4.330	4.360	4.300	4.340	4.340	4,571,600
2021-11-22	4.350	4.400	4.290	4.330	4.330	4,691,000
2021-11-19	4.280	4.370	4.280	4.340	4.340	4,906,901
2021-11-18	4.370	4.390	4.270	4.280	4.280	6,266,500
2021-11-17	4.230	4.360	4.200	4.340	4.340	9,010,588
2021-11-16	4.250	4.300	4.210	4.230	4.230	6,449,600
2021-11-15	4.190	4.270	4.150	4.260	4.260	8,428,698
2021-11-12	4.150	4.190	4.110	4.170	4.170	6,157,229
2021-11-11	4.090	4.200	4.060	4.150	4.150	11,150,223
2021-11-10	4.070	4.080	4.010	4.080	4.080	8,147,892
2021-11-09	4.050	4.100	4.020	4.070	4.070	8,423,700
2021-11-08	4.060	4.100	4.000	4.050	4.050	12,032,101
2021-11-05	4.160	4.170	4.050	4.060	4.060	15,132,001

← NewerPage 20 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.