Harbin Hatou Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	5.110	5.210	5.090	5.210	5.118	20,103,571
2023-01-31	5.070	5.120	5.040	5.100	5.010	15,612,355
2023-01-30	5.160	5.190	5.070	5.080	4.990	26,838,977
2023-01-20	5.270	5.280	5.130	5.140	5.049	23,047,025
2023-01-19	5.190	5.280	5.110	5.270	5.177	32,000,880
2023-01-18	5.150	5.250	5.110	5.190	5.098	27,971,341
2023-01-17	5.010	5.200	4.990	5.160	5.069	35,014,243
2023-01-16	4.890	5.120	4.880	5.030	4.941	41,126,398
2023-01-13	4.760	4.890	4.730	4.870	4.784	21,184,365
2023-01-12	4.740	4.750	4.680	4.740	4.656	8,215,310
2023-01-11	4.830	4.840	4.730	4.740	4.656	12,160,800
2023-01-10	4.910	4.930	4.790	4.810	4.725	20,740,263
2023-01-09	4.780	4.840	4.760	4.790	4.705	13,129,710
2023-01-06	4.770	4.820	4.740	4.750	4.666	12,442,066
2023-01-05	4.780	4.820	4.740	4.780	4.696	22,526,834
2023-01-04	4.720	4.770	4.720	4.760	4.676	10,958,535
2023-01-03	4.720	4.750	4.650	4.740	4.656	9,405,325
2022-12-30	4.700	4.730	4.680	4.700	4.617	4,852,460
2022-12-29	4.660	4.710	4.630	4.690	4.607	6,991,097
2022-12-28	4.690	4.750	4.660	4.700	4.617	7,666,396
2022-12-27	4.690	4.750	4.670	4.720	4.637	8,910,874
2022-12-26	4.690	4.700	4.630	4.670	4.588	6,595,296
2022-12-23	4.610	4.710	4.610	4.680	4.597	5,835,710
2022-12-22	4.750	4.770	4.630	4.650	4.568	7,816,000
2022-12-21	4.730	4.760	4.690	4.720	4.637	6,084,200
2022-12-20	4.720	4.760	4.710	4.760	4.676	6,180,384
2022-12-19	4.870	4.890	4.700	4.730	4.646	13,517,283
2022-12-16	4.910	5.000	4.870	4.890	4.804	10,736,606
2022-12-15	4.940	4.960	4.900	4.900	4.813	7,450,270
2022-12-14	4.950	5.010	4.920	4.950	4.863	10,862,000
2022-12-13	4.940	4.970	4.920	4.940	4.853	9,992,580
2022-12-12	5.000	5.020	4.930	4.940	4.853	13,060,768
2022-12-09	5.050	5.090	4.980	5.030	4.941	15,689,929
2022-12-08	5.090	5.110	5.030	5.050	4.961	8,319,658
2022-12-07	5.100	5.130	5.040	5.090	5.000	14,417,744
2022-12-06	5.140	5.190	5.080	5.100	5.010	16,652,337
2022-12-05	5.090	5.200	5.090	5.170	5.079	23,770,922
2022-12-02	5.060	5.110	5.030	5.060	4.971	11,392,176
2022-12-01	5.150	5.200	5.060	5.080	4.990	20,241,857
2022-11-30	5.120	5.180	5.060	5.070	4.980	18,012,412
2022-11-29	4.990	5.150	4.990	5.120	5.030	24,839,341
2022-11-28	4.920	4.980	4.860	4.980	4.892	17,179,011
2022-11-25	4.980	5.080	4.970	5.030	4.941	15,477,115
2022-11-24	5.060	5.080	4.980	5.010	4.922	12,212,521
2022-11-23	5.020	5.060	4.960	5.020	4.931	16,677,898
2022-11-22	5.070	5.130	5.010	5.040	4.951	16,885,153
2022-11-21	5.180	5.190	5.030	5.080	4.990	21,450,552
2022-11-18	5.220	5.340	5.170	5.180	5.088	33,952,509
2022-11-17	5.200	5.390	5.200	5.310	5.216	51,676,875
2022-11-16	5.250	5.280	5.140	5.190	5.098	71,960,369
2022-11-15	5.050	5.610	5.040	5.430	5.334	114,494,566
2022-11-14	4.860	5.350	4.860	5.120	5.030	91,957,104
2022-11-11	4.870	4.940	4.780	4.860	4.774	26,514,623
2022-11-10	4.680	4.810	4.680	4.770	4.686	14,706,597
2022-11-09	4.750	4.760	4.720	4.730	4.646	9,149,997
2022-11-08	4.780	4.790	4.700	4.740	4.656	11,862,333
2022-11-07	4.700	4.770	4.690	4.770	4.686	15,539,984
2022-11-04	4.660	4.780	4.660	4.740	4.656	25,580,835
2022-11-03	4.740	4.760	4.620	4.670	4.588	18,824,136
2022-11-02	4.720	4.790	4.690	4.760	4.676	24,228,269

← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	0.0510 CNY
2025-07-09	0.0500 CNY
2022-08-12	0.0350 CNY
2021-08-13	0.0300 CNY
2020-08-14	0.0360 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.