China Railway Harbin Group of Technology Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9.030 | 9.220 | 9.030 | 9.140 | 8.780 | 2,375,450 |
| 2024-04-24 | 9.030 | 9.090 | 8.990 | 9.070 | 8.713 | 1,082,236 |
| 2024-04-23 | 9.070 | 9.100 | 8.950 | 9.030 | 8.675 | 1,162,652 |
| 2024-04-22 | 9.120 | 9.200 | 9.040 | 9.070 | 8.713 | 1,249,915 |
| 2024-04-19 | 9.120 | 9.210 | 9.010 | 9.140 | 8.780 | 2,442,852 |
| 2024-04-18 | 9.180 | 9.180 | 9.050 | 9.110 | 8.752 | 1,255,782 |
| 2024-04-17 | 9.150 | 9.200 | 9.080 | 9.130 | 8.771 | 2,058,611 |
| 2024-04-16 | 9.080 | 9.340 | 8.730 | 9.110 | 8.752 | 3,497,572 |
| 2024-04-15 | 9.190 | 9.270 | 8.890 | 9.080 | 8.723 | 2,199,813 |
| 2024-04-12 | 9.160 | 9.210 | 9.080 | 9.160 | 8.800 | 932,806 |
| 2024-04-11 | 8.970 | 9.270 | 8.890 | 9.150 | 8.790 | 1,267,132 |
| 2024-04-10 | 9.080 | 9.110 | 8.970 | 9.050 | 8.694 | 863,697 |
| 2024-04-09 | 9.090 | 9.100 | 9.010 | 9.080 | 8.723 | 937,505 |
| 2024-04-08 | 9.080 | 9.120 | 9.040 | 9.070 | 8.713 | 1,765,059 |
| 2024-04-03 | 9.030 | 9.160 | 8.940 | 9.150 | 8.790 | 1,179,529 |
| 2024-04-02 | 8.930 | 9.070 | 8.930 | 9.030 | 8.675 | 546,890 |
| 2024-04-01 | 8.820 | 9.020 | 8.820 | 9.020 | 8.665 | 910,670 |
| 2024-03-29 | 8.780 | 8.890 | 8.730 | 8.890 | 8.540 | 234,661 |
| 2024-03-28 | 8.670 | 8.860 | 8.650 | 8.780 | 8.435 | 1,086,125 |
| 2024-03-27 | 8.880 | 8.930 | 8.760 | 8.760 | 8.415 | 754,046 |
| 2024-03-26 | 8.940 | 8.970 | 8.750 | 8.870 | 8.521 | 938,789 |
| 2024-03-25 | 9.080 | 9.100 | 8.950 | 8.950 | 8.598 | 1,338,189 |
| 2024-03-22 | 9.350 | 9.350 | 9.100 | 9.110 | 8.752 | 1,345,768 |
| 2024-03-21 | 9.310 | 9.530 | 9.300 | 9.350 | 8.982 | 1,853,236 |
| 2024-03-20 | 9.050 | 9.460 | 9.020 | 9.350 | 8.982 | 3,422,788 |
| 2024-03-19 | 9.100 | 9.180 | 9.050 | 9.070 | 8.713 | 879,593 |
| 2024-03-18 | 9.200 | 9.200 | 9.070 | 9.130 | 8.771 | 1,275,594 |
| 2024-03-15 | 8.980 | 9.090 | 8.980 | 9.090 | 8.732 | 615,699 |
| 2024-03-14 | 9.150 | 9.150 | 8.980 | 9.070 | 8.713 | 1,818,444 |
| 2024-03-13 | 9.010 | 9.220 | 8.980 | 9.090 | 8.732 | 2,596,328 |
| 2024-03-12 | 9.020 | 9.120 | 8.890 | 9.080 | 8.723 | 2,740,608 |
| 2024-03-11 | 8.840 | 9.120 | 8.840 | 9.020 | 8.665 | 4,633,163 |
| 2024-03-08 | 8.810 | 9.190 | 8.690 | 8.820 | 8.473 | 3,344,925 |
| 2024-03-07 | 8.800 | 9.000 | 8.770 | 8.860 | 8.511 | 2,406,454 |
| 2024-03-06 | 8.640 | 8.770 | 8.630 | 8.730 | 8.387 | 846,109 |
| 2024-03-05 | 8.850 | 8.960 | 8.700 | 8.700 | 8.358 | 1,026,422 |
| 2024-03-04 | 9.000 | 9.050 | 8.850 | 8.890 | 8.540 | 1,411,137 |
| 2024-03-01 | 9.000 | 9.050 | 8.870 | 8.930 | 8.579 | 2,475,912 |
| 2024-02-29 | 8.560 | 9.100 | 8.510 | 8.950 | 8.598 | 5,183,987 |
| 2024-02-28 | 8.580 | 8.750 | 8.410 | 8.680 | 8.338 | 4,769,903 |
| 2024-02-27 | 8.530 | 8.610 | 8.480 | 8.610 | 8.271 | 2,044,982 |
| 2024-02-26 | 8.400 | 8.650 | 8.360 | 8.550 | 8.214 | 3,348,124 |
| 2024-02-23 | 8.270 | 8.370 | 8.200 | 8.350 | 8.021 | 1,650,225 |
| 2024-02-22 | 8.200 | 8.290 | 8.130 | 8.260 | 7.935 | 1,759,005 |
| 2024-02-21 | 8.060 | 8.380 | 8.030 | 8.200 | 7.877 | 1,713,330 |
| 2024-02-20 | 8.180 | 8.180 | 8.030 | 8.090 | 7.772 | 1,106,185 |
| 2024-02-19 | 8.180 | 8.430 | 8.100 | 8.170 | 7.849 | 1,891,486 |
| 2024-02-08 | 7.610 | 8.200 | 7.600 | 8.140 | 7.820 | 2,434,333 |
| 2024-02-07 | 7.600 | 7.780 | 7.530 | 7.610 | 7.311 | 1,850,811 |
| 2024-02-06 | 7.410 | 7.820 | 7.050 | 7.660 | 7.359 | 2,448,397 |
| 2024-02-05 | 8.190 | 8.190 | 7.410 | 7.410 | 7.118 | 3,217,271 |
| 2024-02-02 | 8.690 | 8.740 | 7.940 | 8.210 | 7.887 | 2,205,532 |
| 2024-02-01 | 8.880 | 8.880 | 8.600 | 8.630 | 8.290 | 1,875,474 |
| 2024-01-31 | 8.910 | 9.140 | 8.580 | 8.880 | 8.531 | 3,852,199 |
| 2024-01-30 | 9.310 | 9.310 | 8.940 | 8.960 | 8.607 | 4,253,364 |
| 2024-01-29 | 9.520 | 9.650 | 9.360 | 9.480 | 9.107 | 5,438,510 |
| 2024-01-26 | 9.420 | 9.570 | 9.370 | 9.430 | 9.059 | 4,657,689 |
| 2024-01-25 | 9.340 | 9.500 | 9.250 | 9.480 | 9.107 | 6,237,119 |
| 2024-01-24 | 9.380 | 9.440 | 9.110 | 9.320 | 8.953 | 2,969,979 |
| 2024-01-23 | 8.890 | 9.450 | 8.810 | 9.380 | 9.011 | 2,873,305 |
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.