Harbin Air Conditioning Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.010 | 5.050 | 4.660 | 4.660 | 4.660 | 60,484,688 |
| 2025-01-16 | 4.930 | 5.300 | 4.930 | 5.180 | 5.180 | 81,429,879 |
| 2025-01-15 | 5.860 | 6.240 | 5.300 | 5.300 | 5.300 | 102,030,769 |
| 2025-01-14 | 5.600 | 5.890 | 5.350 | 5.890 | 5.890 | 89,861,858 |
| 2025-01-13 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 25,365,399 |
| 2025-01-10 | 4.590 | 4.860 | 4.500 | 4.860 | 4.860 | 49,971,774 |
| 2025-01-09 | 4.380 | 4.550 | 4.380 | 4.420 | 4.420 | 8,050,902 |
| 2025-01-08 | 4.400 | 4.640 | 4.300 | 4.470 | 4.470 | 11,798,900 |
| 2025-01-07 | 4.240 | 4.410 | 4.220 | 4.400 | 4.400 | 5,676,022 |
| 2025-01-06 | 4.240 | 4.410 | 4.030 | 4.230 | 4.230 | 10,939,100 |
| 2025-01-03 | 4.430 | 4.460 | 4.240 | 4.300 | 4.300 | 10,499,200 |
| 2025-01-02 | 4.460 | 4.580 | 4.380 | 4.430 | 4.430 | 9,100,269 |
| 2024-12-31 | 4.650 | 4.730 | 4.440 | 4.450 | 4.450 | 11,489,001 |
| 2024-12-30 | 4.480 | 4.900 | 4.450 | 4.670 | 4.670 | 22,544,777 |
| 2024-12-27 | 4.370 | 4.560 | 4.370 | 4.490 | 4.490 | 6,723,073 |
| 2024-12-26 | 4.330 | 4.480 | 4.330 | 4.370 | 4.370 | 7,335,301 |
| 2024-12-25 | 4.480 | 4.510 | 4.250 | 4.340 | 4.340 | 8,909,313 |
| 2024-12-24 | 4.500 | 4.580 | 4.390 | 4.480 | 4.480 | 7,775,612 |
| 2024-12-23 | 5.020 | 5.030 | 4.500 | 4.500 | 4.500 | 14,214,338 |
| 2024-12-20 | 5.000 | 5.060 | 4.970 | 5.000 | 5.000 | 5,557,900 |
| 2024-12-19 | 4.940 | 5.010 | 4.880 | 4.990 | 4.990 | 5,962,400 |
| 2024-12-18 | 5.000 | 5.080 | 4.870 | 5.000 | 5.000 | 8,478,801 |
| 2024-12-17 | 5.410 | 5.480 | 4.980 | 5.030 | 5.030 | 14,055,200 |
| 2024-12-16 | 5.350 | 5.530 | 5.350 | 5.420 | 5.420 | 11,028,500 |
| 2024-12-13 | 5.340 | 5.670 | 5.320 | 5.370 | 5.370 | 15,755,860 |
| 2024-12-12 | 5.280 | 5.390 | 5.220 | 5.380 | 5.380 | 10,026,000 |
| 2024-12-11 | 5.160 | 5.280 | 5.160 | 5.270 | 5.270 | 9,437,500 |
| 2024-12-10 | 5.370 | 5.380 | 5.150 | 5.160 | 5.160 | 10,670,201 |
| 2024-12-09 | 5.220 | 5.310 | 5.180 | 5.240 | 5.240 | 9,363,200 |
| 2024-12-06 | 5.250 | 5.300 | 5.160 | 5.250 | 5.250 | 11,645,001 |
| 2024-12-05 | 5.050 | 5.270 | 5.050 | 5.220 | 5.220 | 14,999,700 |
| 2024-12-04 | 5.100 | 5.320 | 5.030 | 5.100 | 5.100 | 20,903,420 |
| 2024-12-03 | 5.200 | 5.300 | 5.070 | 5.160 | 5.160 | 11,390,201 |
| 2024-12-02 | 5.010 | 5.140 | 5.010 | 5.140 | 5.140 | 9,745,322 |
| 2024-11-29 | 4.950 | 5.020 | 4.890 | 4.980 | 4.980 | 8,053,148 |
| 2024-11-28 | 4.920 | 5.040 | 4.910 | 4.970 | 4.970 | 9,389,500 |
| 2024-11-27 | 4.960 | 4.990 | 4.770 | 4.930 | 4.930 | 8,143,400 |
| 2024-11-26 | 5.020 | 5.150 | 4.960 | 4.990 | 4.990 | 9,554,901 |
| 2024-11-25 | 4.830 | 5.040 | 4.780 | 5.040 | 5.040 | 10,371,774 |
| 2024-11-22 | 5.020 | 5.100 | 4.790 | 4.810 | 4.810 | 11,394,701 |
| 2024-11-21 | 4.860 | 5.050 | 4.840 | 5.000 | 5.000 | 14,419,311 |
| 2024-11-20 | 4.750 | 4.910 | 4.670 | 4.880 | 4.880 | 12,497,502 |
| 2024-11-19 | 4.650 | 4.750 | 4.560 | 4.750 | 4.750 | 9,531,420 |
| 2024-11-18 | 4.680 | 4.770 | 4.560 | 4.610 | 4.610 | 5,640,193 |
| 2024-11-15 | 4.720 | 4.790 | 4.640 | 4.680 | 4.680 | 8,427,000 |
| 2024-11-14 | 4.790 | 4.870 | 4.710 | 4.730 | 4.730 | 5,763,500 |
| 2024-11-13 | 4.820 | 4.900 | 4.690 | 4.820 | 4.820 | 8,880,800 |
| 2024-11-12 | 4.870 | 5.030 | 4.780 | 4.840 | 4.840 | 10,575,924 |
| 2024-11-11 | 4.900 | 4.920 | 4.810 | 4.880 | 4.880 | 8,416,910 |
| 2024-11-08 | 4.960 | 4.990 | 4.830 | 4.860 | 4.860 | 7,775,701 |
| 2024-11-07 | 4.780 | 4.970 | 4.750 | 4.960 | 4.960 | 10,219,616 |
| 2024-11-06 | 4.770 | 4.820 | 4.700 | 4.800 | 4.800 | 9,505,900 |
| 2024-11-05 | 4.660 | 4.770 | 4.650 | 4.760 | 4.760 | 9,097,200 |
| 2024-11-04 | 4.640 | 4.720 | 4.580 | 4.670 | 4.670 | 8,938,402 |
| 2024-11-01 | 4.830 | 4.940 | 4.630 | 4.660 | 4.660 | 12,548,725 |
| 2024-10-31 | 4.740 | 4.920 | 4.740 | 4.840 | 4.840 | 17,573,260 |
| 2024-10-30 | 4.880 | 4.890 | 4.690 | 4.800 | 4.800 | 19,271,401 |
| 2024-10-29 | 4.770 | 5.140 | 4.580 | 4.930 | 4.930 | 35,211,184 |
| 2024-10-28 | 4.540 | 4.880 | 4.530 | 4.780 | 4.780 | 18,311,029 |
| 2024-10-25 | 4.400 | 4.550 | 4.390 | 4.530 | 4.530 | 8,271,200 |
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.