Harbin Hatou Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	5.850	5.930	5.840	5.890	5.786	18,249,700
2025-04-21	5.840	5.920	5.800	5.870	5.766	19,264,500
2025-04-18	5.770	5.880	5.750	5.850	5.747	17,362,401
2025-04-17	5.760	5.840	5.760	5.780	5.678	13,059,400
2025-04-16	5.850	5.870	5.680	5.800	5.698	20,479,200
2025-04-15	5.880	5.880	5.810	5.860	5.756	14,767,101
2025-04-14	5.860	5.900	5.820	5.880	5.776	23,297,701
2025-04-11	5.800	5.930	5.770	5.830	5.727	21,028,120
2025-04-10	5.840	5.950	5.780	5.830	5.727	27,793,717
2025-04-09	5.520	5.820	5.320	5.760	5.658	41,033,564
2025-04-08	5.670	5.760	5.510	5.630	5.531	42,571,762
2025-04-07	6.040	6.090	5.650	5.650	5.550	48,249,530
2025-04-03	6.120	6.300	6.120	6.280	6.169	29,727,794
2025-04-02	6.200	6.240	6.180	6.210	6.100	16,641,354
2025-04-01	6.090	6.300	6.080	6.210	6.100	32,802,131
2025-03-31	6.230	6.240	6.050	6.080	5.973	31,099,554
2025-03-28	6.200	6.250	6.160	6.240	6.130	22,547,601
2025-03-27	6.180	6.260	6.140	6.200	6.090	19,592,141
2025-03-26	6.170	6.220	6.170	6.200	6.090	17,689,126
2025-03-25	6.240	6.240	6.160	6.190	6.081	20,462,500
2025-03-24	6.280	6.290	6.150	6.250	6.140	24,272,200
2025-03-21	6.370	6.410	6.250	6.280	6.169	24,216,606
2025-03-20	6.400	6.440	6.370	6.390	6.277	20,907,268
2025-03-19	6.390	6.460	6.380	6.410	6.297	25,901,940
2025-03-18	6.410	6.430	6.350	6.410	6.297	24,691,338
2025-03-17	6.420	6.440	6.360	6.380	6.267	29,553,744
2025-03-14	6.250	6.480	6.240	6.420	6.307	52,051,153
2025-03-13	6.290	6.370	6.190	6.240	6.130	24,370,410
2025-03-12	6.260	6.390	6.240	6.300	6.189	34,133,200
2025-03-11	6.150	6.250	6.140	6.250	6.140	19,416,395
2025-03-10	6.250	6.260	6.180	6.220	6.110	22,174,800
2025-03-07	6.360	6.370	6.210	6.240	6.130	31,713,762
2025-03-06	6.280	6.420	6.270	6.380	6.267	37,769,876
2025-03-05	6.270	6.280	6.180	6.260	6.149	26,028,923
2025-03-04	6.190	6.290	6.160	6.270	6.159	22,325,400
2025-03-03	6.280	6.370	6.180	6.210	6.100	32,709,800
2025-02-28	6.540	6.620	6.260	6.280	6.169	48,163,069
2025-02-27	6.540	6.600	6.390	6.550	6.434	46,108,416
2025-02-26	6.440	6.580	6.420	6.570	6.454	40,251,599
2025-02-25	6.480	6.500	6.410	6.430	6.316	27,695,764
2025-02-24	6.550	6.620	6.490	6.550	6.434	36,263,597
2025-02-21	6.470	6.640	6.390	6.610	6.493	50,235,310
2025-02-20	6.500	6.520	6.420	6.460	6.346	30,881,213
2025-02-19	6.460	6.560	6.440	6.500	6.385	36,435,061
2025-02-18	6.710	6.710	6.440	6.470	6.356	44,384,100
2025-02-17	6.750	6.800	6.670	6.720	6.601	41,345,635
2025-02-14	6.680	6.760	6.650	6.720	6.601	36,383,299
2025-02-13	6.800	6.870	6.670	6.720	6.601	53,203,800
2025-02-12	6.630	6.830	6.600	6.780	6.660	45,462,860
2025-02-11	6.680	6.700	6.560	6.640	6.523	39,703,660
2025-02-10	6.660	6.770	6.640	6.690	6.572	48,529,759
2025-02-07	6.550	6.830	6.500	6.670	6.552	74,028,573
2025-02-06	6.350	6.560	6.320	6.550	6.434	52,789,800
2025-02-05	6.400	6.450	6.330	6.380	6.267	33,698,301
2025-01-27	6.580	6.630	6.350	6.370	6.257	53,068,721
2025-01-24	6.510	6.580	6.480	6.550	6.434	47,725,802
2025-01-23	6.560	6.740	6.460	6.510	6.395	79,486,600
2025-01-22	6.380	6.480	6.350	6.410	6.297	38,102,600
2025-01-21	6.440	6.470	6.290	6.400	6.287	38,171,720
2025-01-20	6.480	6.520	6.350	6.390	6.277	50,340,200

← NewerPage 7 of 21 · 1,212 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.