Harbin Hatou Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	4.500	4.900	4.480	4.800	4.715	34,190,646
2022-10-31	4.400	4.550	4.380	4.480	4.401	18,082,339
2022-10-28	4.610	4.680	4.400	4.430	4.352	26,184,132
2022-10-27	4.590	4.770	4.550	4.660	4.578	51,092,752
2022-10-26	4.650	5.040	4.610	4.850	4.764	66,838,316
2022-10-25	4.570	4.660	4.500	4.580	4.499	9,629,210
2022-10-24	4.650	4.810	4.600	4.610	4.529	13,835,933
2022-10-21	4.800	4.850	4.660	4.660	4.578	14,997,730
2022-10-20	4.670	4.740	4.610	4.660	4.578	10,022,400
2022-10-19	4.670	4.720	4.640	4.660	4.578	7,151,900
2022-10-18	4.710	4.780	4.670	4.690	4.607	10,083,595
2022-10-17	4.660	4.750	4.640	4.710	4.627	10,061,001
2022-10-14	4.670	4.730	4.630	4.700	4.617	15,570,200
2022-10-13	4.560	4.720	4.550	4.670	4.588	17,703,998
2022-10-12	4.460	4.580	4.420	4.570	4.489	10,883,836
2022-10-11	4.420	4.510	4.370	4.470	4.391	9,853,061
2022-10-10	4.480	4.520	4.370	4.410	4.332	10,188,800
2022-09-30	4.560	4.560	4.480	4.490	4.411	9,076,588
2022-09-29	4.670	4.720	4.510	4.540	4.460	12,587,763
2022-09-28	4.720	4.730	4.610	4.630	4.548	9,452,484
2022-09-27	4.680	4.760	4.650	4.730	4.646	11,867,757
2022-09-26	4.800	4.840	4.610	4.650	4.568	17,727,960
2022-09-23	4.860	4.960	4.810	4.820	4.735	16,925,182
2022-09-22	4.860	5.110	4.850	4.910	4.823	23,593,296
2022-09-21	4.800	5.110	4.700	4.930	4.843	25,246,231
2022-09-20	4.830	4.870	4.760	4.770	4.686	9,734,300
2022-09-19	4.750	4.840	4.720	4.790	4.705	16,598,543
2022-09-16	5.030	5.160	4.860	4.890	4.804	30,309,321
2022-09-15	5.120	5.180	5.000	5.030	4.941	16,213,158
2022-09-14	5.100	5.150	5.060	5.090	5.000	13,443,669
2022-09-13	5.260	5.290	5.130	5.170	5.079	18,084,100
2022-09-09	5.220	5.320	5.170	5.260	5.167	17,234,538
2022-09-08	5.180	5.290	5.180	5.200	5.108	15,602,866
2022-09-07	5.240	5.270	5.160	5.180	5.088	12,039,112
2022-09-06	5.270	5.330	5.200	5.270	5.177	14,280,533
2022-09-05	5.160	5.330	5.160	5.260	5.167	12,138,675
2022-09-02	5.230	5.280	5.160	5.210	5.118	12,086,347
2022-09-01	5.300	5.440	5.210	5.220	5.128	16,563,775
2022-08-31	5.360	5.410	5.240	5.260	5.167	18,450,411
2022-08-30	5.410	5.470	5.340	5.400	5.305	18,089,877
2022-08-29	5.380	5.450	5.350	5.420	5.324	16,095,200
2022-08-26	5.460	5.540	5.390	5.420	5.324	19,036,668
2022-08-25	5.470	5.580	5.380	5.490	5.393	30,557,225
2022-08-24	5.460	5.710	5.400	5.410	5.314	36,494,632
2022-08-23	5.390	5.680	5.380	5.510	5.413	35,455,731
2022-08-22	5.450	5.520	5.360	5.380	5.285	24,531,308
2022-08-19	5.470	5.560	5.420	5.460	5.364	30,244,269
2022-08-18	5.470	5.650	5.420	5.520	5.422	49,683,154
2022-08-17	5.460	5.590	5.330	5.470	5.373	65,390,899
2022-08-16	5.370	5.720	5.330	5.430	5.334	75,299,117
2022-08-15	5.130	5.530	5.120	5.280	5.187	62,980,201
2022-08-12	5.200	5.300	5.130	5.160	5.069	50,113,299
2022-08-11	4.880	5.280	4.860	5.280	5.152	60,673,497
2022-08-10	4.800	4.870	4.790	4.800	4.684	5,339,500
2022-08-09	4.870	4.870	4.800	4.820	4.703	6,505,091
2022-08-08	4.880	4.910	4.810	4.850	4.733	9,713,400
2022-08-05	4.720	4.920	4.680	4.900	4.782	19,433,902
2022-08-04	4.680	4.720	4.610	4.700	4.586	9,528,600
2022-08-03	4.710	4.800	4.610	4.650	4.538	11,066,455
2022-08-02	4.890	4.910	4.600	4.720	4.606	17,999,162

← NewerPage 17 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.