China Railway Harbin Group of Technology Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8.130 | 8.230 | 8.010 | 8.040 | 7.817 | 359,351 |
| 2024-07-23 | 8.260 | 8.310 | 8.170 | 8.180 | 7.953 | 483,975 |
| 2024-07-22 | 8.250 | 8.320 | 8.230 | 8.240 | 8.012 | 553,459 |
| 2024-07-19 | 8.010 | 8.350 | 8.000 | 8.300 | 8.070 | 1,045,773 |
| 2024-07-18 | 8.120 | 8.130 | 7.820 | 8.060 | 7.837 | 382,908 |
| 2024-07-17 | 8.100 | 8.150 | 8.070 | 8.120 | 7.895 | 203,542 |
| 2024-07-16 | 8.130 | 8.180 | 8.090 | 8.150 | 7.924 | 221,688 |
| 2024-07-15 | 8.160 | 8.200 | 8.090 | 8.110 | 7.885 | 250,731 |
| 2024-07-12 | 8.150 | 8.220 | 8.120 | 8.180 | 7.953 | 203,520 |
| 2024-07-11 | 8.090 | 8.180 | 8.040 | 8.170 | 7.944 | 555,301 |
| 2024-07-10 | 7.920 | 8.000 | 7.850 | 7.940 | 7.720 | 263,246 |
| 2024-07-09 | 7.900 | 7.960 | 7.730 | 7.950 | 7.730 | 478,414 |
| 2024-07-08 | 8.070 | 8.100 | 7.840 | 7.880 | 7.662 | 541,540 |
| 2024-07-05 | 8.090 | 8.090 | 8.090 | 8.090 | 7.866 | 0 |
| 2024-07-04 | 8.180 | 8.200 | 8.030 | 8.090 | 7.866 | 658,994 |
| 2024-07-03 | 8.170 | 8.240 | 8.170 | 8.190 | 7.963 | 215,317 |
| 2024-07-02 | 8.290 | 8.290 | 8.120 | 8.220 | 7.992 | 226,512 |
| 2024-07-01 | 8.170 | 8.270 | 8.120 | 8.250 | 8.021 | 426,151 |
| 2024-06-28 | 8.200 | 8.310 | 8.110 | 8.210 | 7.982 | 396,410 |
| 2024-06-27 | 8.250 | 8.340 | 8.120 | 8.160 | 7.934 | 472,537 |
| 2024-06-26 | 8.280 | 8.380 | 8.220 | 8.360 | 8.031 | 632,533 |
| 2024-06-25 | 8.280 | 8.480 | 8.230 | 8.240 | 7.916 | 801,008 |
| 2024-06-24 | 8.600 | 8.680 | 8.290 | 8.300 | 7.973 | 950,928 |
| 2024-06-21 | 8.810 | 8.900 | 8.490 | 8.700 | 8.358 | 946,304 |
| 2024-06-20 | 8.590 | 9.020 | 8.590 | 8.810 | 8.463 | 1,655,366 |
| 2024-06-19 | 8.580 | 8.650 | 8.550 | 8.600 | 8.262 | 328,677 |
| 2024-06-18 | 8.530 | 8.630 | 8.520 | 8.620 | 8.281 | 251,573 |
| 2024-06-17 | 8.540 | 8.620 | 8.540 | 8.550 | 8.214 | 219,296 |
| 2024-06-14 | 8.680 | 8.730 | 8.560 | 8.620 | 8.281 | 448,754 |
| 2024-06-13 | 8.560 | 8.720 | 8.540 | 8.690 | 8.348 | 738,036 |
| 2024-06-12 | 8.500 | 8.640 | 8.500 | 8.590 | 8.252 | 343,223 |
| 2024-06-11 | 8.410 | 8.620 | 8.370 | 8.590 | 8.252 | 702,440 |
| 2024-06-07 | 8.410 | 8.530 | 8.360 | 8.480 | 8.146 | 528,490 |
| 2024-06-06 | 8.670 | 8.870 | 8.260 | 8.320 | 7.993 | 1,341,778 |
| 2024-06-05 | 8.820 | 8.900 | 8.730 | 8.740 | 8.396 | 619,969 |
| 2024-06-04 | 8.880 | 8.940 | 8.790 | 8.890 | 8.540 | 1,034,420 |
| 2024-06-03 | 9.080 | 9.200 | 8.880 | 8.930 | 8.579 | 1,064,818 |
| 2024-05-31 | 9.060 | 9.090 | 9.040 | 9.060 | 8.704 | 380,068 |
| 2024-05-30 | 9.080 | 9.100 | 9.010 | 9.060 | 8.704 | 651,825 |
| 2024-05-29 | 9.020 | 9.090 | 9.020 | 9.070 | 8.713 | 341,930 |
| 2024-05-28 | 9.070 | 9.150 | 9.020 | 9.040 | 8.684 | 631,255 |
| 2024-05-27 | 9.180 | 9.180 | 9.000 | 9.070 | 8.713 | 734,798 |
| 2024-05-24 | 8.990 | 9.200 | 8.990 | 9.160 | 8.800 | 1,429,008 |
| 2024-05-23 | 9.110 | 9.140 | 9.030 | 9.030 | 8.675 | 1,074,017 |
| 2024-05-22 | 9.080 | 9.150 | 9.060 | 9.100 | 8.742 | 669,951 |
| 2024-05-21 | 9.120 | 9.190 | 9.060 | 9.100 | 8.742 | 712,294 |
| 2024-05-20 | 9.120 | 9.140 | 9.050 | 9.120 | 8.761 | 659,813 |
| 2024-05-17 | 9.100 | 9.170 | 9.060 | 9.140 | 8.780 | 1,164,203 |
| 2024-05-16 | 9.190 | 9.190 | 9.080 | 9.150 | 8.790 | 1,150,112 |
| 2024-05-15 | 9.260 | 9.300 | 9.040 | 9.100 | 8.742 | 3,500,639 |
| 2024-05-14 | 9.470 | 9.470 | 9.220 | 9.290 | 8.924 | 3,698,472 |
| 2024-05-13 | 9.280 | 9.660 | 9.160 | 9.500 | 9.126 | 5,172,081 |
| 2024-05-10 | 9.270 | 9.270 | 9.160 | 9.230 | 8.867 | 817,403 |
| 2024-05-09 | 9.240 | 9.310 | 9.150 | 9.230 | 8.867 | 1,325,915 |
| 2024-05-08 | 9.350 | 9.350 | 9.140 | 9.230 | 8.867 | 2,172,038 |
| 2024-05-07 | 9.450 | 9.490 | 9.310 | 9.350 | 8.982 | 2,238,452 |
| 2024-05-06 | 9.400 | 9.570 | 9.300 | 9.490 | 9.117 | 2,397,539 |
| 2024-04-30 | 9.290 | 9.310 | 9.210 | 9.300 | 8.934 | 1,049,083 |
| 2024-04-29 | 9.300 | 9.310 | 9.180 | 9.310 | 8.944 | 1,649,093 |
| 2024-04-26 | 9.140 | 9.400 | 9.110 | 9.270 | 8.905 | 2,833,946 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.1200 CNY |
| 2025-09-25 | 0.0300 CNY |
| 2025-06-17 | 0.1000 CNY |
| 2024-06-27 | 0.1000 CNY |
| 2023-05-31 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.