Harbin Hatou Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.430 | 6.470 | 6.340 | 6.410 | 6.297 | 38,718,700 |
| 2025-01-16 | 6.370 | 6.560 | 6.320 | 6.440 | 6.326 | 60,150,100 |
| 2025-01-15 | 6.360 | 6.430 | 6.300 | 6.340 | 6.228 | 39,293,000 |
| 2025-01-14 | 6.070 | 6.440 | 6.070 | 6.420 | 6.307 | 74,730,195 |
| 2025-01-13 | 5.930 | 6.080 | 5.860 | 6.070 | 5.963 | 37,285,420 |
| 2025-01-10 | 6.220 | 6.280 | 6.000 | 6.030 | 5.923 | 43,280,700 |
| 2025-01-09 | 6.200 | 6.330 | 6.190 | 6.210 | 6.100 | 40,819,220 |
| 2025-01-08 | 6.290 | 6.350 | 6.060 | 6.250 | 6.140 | 71,374,102 |
| 2025-01-07 | 6.280 | 6.420 | 6.210 | 6.380 | 6.267 | 52,724,200 |
| 2025-01-06 | 6.290 | 6.430 | 6.210 | 6.270 | 6.159 | 51,202,800 |
| 2025-01-03 | 6.810 | 6.830 | 6.350 | 6.390 | 6.277 | 89,404,051 |
| 2025-01-02 | 7.150 | 7.300 | 6.700 | 6.810 | 6.690 | 130,093,901 |
| 2024-12-31 | 7.680 | 8.000 | 7.300 | 7.350 | 7.220 | 163,441,028 |
| 2024-12-30 | 7.600 | 7.760 | 7.530 | 7.640 | 7.505 | 86,454,924 |
| 2024-12-27 | 7.690 | 7.970 | 7.640 | 7.740 | 7.603 | 139,303,370 |
| 2024-12-26 | 7.480 | 8.160 | 7.450 | 7.750 | 7.613 | 170,025,500 |
| 2024-12-25 | 7.560 | 7.650 | 7.370 | 7.440 | 7.309 | 68,287,406 |
| 2024-12-24 | 7.350 | 7.550 | 7.320 | 7.550 | 7.417 | 91,851,611 |
| 2024-12-23 | 7.180 | 7.600 | 7.070 | 7.450 | 7.318 | 105,997,390 |
| 2024-12-20 | 7.020 | 7.300 | 7.010 | 7.240 | 7.112 | 70,374,701 |
| 2024-12-19 | 7.000 | 7.130 | 6.950 | 7.020 | 6.896 | 41,647,300 |
| 2024-12-18 | 7.220 | 7.240 | 7.040 | 7.110 | 6.984 | 52,656,100 |
| 2024-12-17 | 7.210 | 7.280 | 7.120 | 7.180 | 7.053 | 54,760,800 |
| 2024-12-16 | 7.420 | 7.450 | 7.230 | 7.260 | 7.132 | 65,301,181 |
| 2024-12-13 | 7.610 | 7.650 | 7.410 | 7.520 | 7.387 | 117,935,231 |
| 2024-12-12 | 7.350 | 8.040 | 7.330 | 7.790 | 7.652 | 182,513,249 |
| 2024-12-11 | 7.340 | 7.460 | 7.250 | 7.340 | 7.210 | 63,914,332 |
| 2024-12-10 | 7.440 | 7.680 | 7.360 | 7.370 | 7.240 | 123,038,681 |
| 2024-12-09 | 7.330 | 7.340 | 7.110 | 7.190 | 7.063 | 64,557,600 |
| 2024-12-06 | 7.310 | 7.440 | 7.150 | 7.340 | 7.210 | 102,647,100 |
| 2024-12-05 | 7.160 | 7.700 | 7.160 | 7.350 | 7.220 | 133,876,286 |
| 2024-12-04 | 7.490 | 7.490 | 7.160 | 7.210 | 7.083 | 165,768,566 |
| 2024-12-03 | 7.030 | 7.720 | 6.980 | 7.720 | 7.584 | 200,424,832 |
| 2024-12-02 | 6.670 | 7.120 | 6.640 | 7.020 | 6.896 | 70,018,611 |
| 2024-11-29 | 6.590 | 6.900 | 6.500 | 6.720 | 6.601 | 57,331,934 |
| 2024-11-28 | 6.560 | 6.660 | 6.500 | 6.580 | 6.464 | 34,964,083 |
| 2024-11-27 | 6.470 | 6.560 | 6.400 | 6.560 | 6.444 | 39,494,163 |
| 2024-11-26 | 6.460 | 6.590 | 6.440 | 6.480 | 6.366 | 25,849,742 |
| 2024-11-25 | 6.520 | 6.520 | 6.360 | 6.480 | 6.366 | 32,793,304 |
| 2024-11-22 | 6.830 | 6.870 | 6.490 | 6.490 | 6.375 | 43,291,958 |
| 2024-11-21 | 6.870 | 6.900 | 6.780 | 6.870 | 6.749 | 38,770,249 |
| 2024-11-20 | 6.760 | 6.890 | 6.680 | 6.860 | 6.739 | 38,947,100 |
| 2024-11-19 | 6.650 | 6.790 | 6.560 | 6.790 | 6.670 | 41,156,769 |
| 2024-11-18 | 6.760 | 6.830 | 6.540 | 6.590 | 6.474 | 44,735,501 |
| 2024-11-15 | 6.960 | 7.030 | 6.670 | 6.700 | 6.582 | 49,379,553 |
| 2024-11-14 | 7.120 | 7.180 | 6.940 | 6.970 | 6.847 | 41,907,530 |
| 2024-11-13 | 7.180 | 7.240 | 7.040 | 7.140 | 7.014 | 46,104,800 |
| 2024-11-12 | 7.420 | 7.420 | 7.140 | 7.230 | 7.102 | 69,511,961 |
| 2024-11-11 | 7.330 | 7.450 | 7.300 | 7.420 | 7.289 | 63,788,633 |
| 2024-11-08 | 7.960 | 7.960 | 7.380 | 7.390 | 7.259 | 136,279,623 |
| 2024-11-07 | 7.150 | 7.990 | 7.150 | 7.800 | 7.662 | 164,275,562 |
| 2024-11-06 | 7.480 | 7.700 | 7.210 | 7.300 | 7.171 | 159,258,468 |
| 2024-11-05 | 7.100 | 7.690 | 7.000 | 7.500 | 7.367 | 166,693,651 |
| 2024-11-04 | 7.050 | 7.310 | 6.860 | 7.140 | 7.014 | 185,366,541 |
| 2024-11-01 | 7.940 | 8.180 | 7.310 | 7.370 | 7.240 | 292,967,774 |
| 2024-10-31 | 6.770 | 7.440 | 6.700 | 7.440 | 7.309 | 125,470,071 |
| 2024-10-30 | 6.410 | 6.920 | 6.410 | 6.760 | 6.641 | 130,281,588 |
| 2024-10-29 | 6.530 | 7.080 | 6.500 | 6.540 | 6.424 | 122,524,116 |
| 2024-10-28 | 6.360 | 6.920 | 6.300 | 6.620 | 6.503 | 136,670,396 |
| 2024-10-25 | 6.080 | 6.370 | 6.070 | 6.290 | 6.179 | 72,619,000 |
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.