China Railway Harbin Group of Technology Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.300	9.350	8.900	8.920	8.569	1,979,089
2024-01-19	9.130	9.440	8.920	9.320	8.953	3,547,827
2024-01-18	9.190	9.190	8.870	9.060	8.704	2,987,234
2024-01-17	9.440	9.440	9.210	9.210	8.848	1,541,511
2024-01-16	9.360	9.440	9.300	9.380	9.011	1,906,394
2024-01-15	9.400	9.400	9.400	9.400	9.030	0
2024-01-12	9.410	9.510	9.390	9.400	9.030	1,249,354
2024-01-11	9.380	9.490	9.380	9.410	9.040	1,498,461
2024-01-10	9.400	9.500	9.360	9.400	9.030	1,692,721
2024-01-09	9.320	9.460	9.320	9.390	9.021	1,402,504
2024-01-08	9.440	9.460	9.330	9.330	8.963	1,444,961
2024-01-05	9.510	9.580	9.390	9.410	9.040	1,210,610
2024-01-04	9.480	9.570	9.470	9.540	9.165	1,856,967
2024-01-03	9.400	9.560	9.400	9.500	9.126	1,861,241
2024-01-02	9.380	9.460	9.380	9.420	9.049	2,041,692
2023-12-29	9.330	9.390	9.260	9.360	8.992	1,726,342
2023-12-28	9.240	9.330	9.170	9.310	8.944	1,977,439
2023-12-27	9.150	9.250	9.140	9.230	8.867	928,675
2023-12-26	9.230	9.230	9.150	9.180	8.819	843,195
2023-12-25	9.280	9.380	9.140	9.250	8.886	1,719,290
2023-12-22	9.370	9.380	9.280	9.280	8.915	1,067,723
2023-12-21	9.370	9.380	9.260	9.340	8.973	1,932,641
2023-12-20	9.360	9.460	9.330	9.330	8.963	1,437,905
2023-12-19	9.320	9.420	9.290	9.360	8.992	1,235,734
2023-12-18	9.380	9.540	9.320	9.370	9.001	2,722,578
2023-12-15	9.480	9.590	9.360	9.420	9.049	2,118,612
2023-12-14	9.390	9.440	9.370	9.380	9.011	919,258
2023-12-13	9.410	9.460	9.380	9.390	9.021	1,249,183
2023-12-12	9.350	9.430	9.310	9.430	9.059	1,963,633
2023-12-11	9.340	9.400	9.150	9.390	9.021	1,556,805
2023-12-08	9.420	9.470	9.360	9.390	9.021	1,511,747
2023-12-07	9.430	9.430	9.310	9.400	9.030	1,827,842
2023-12-06	9.450	9.490	9.380	9.400	9.030	2,132,156
2023-12-05	9.720	9.720	9.430	9.440	9.069	5,216,073
2023-12-04	9.450	9.840	9.430	9.660	9.280	5,716,310
2023-12-01	9.420	9.460	9.340	9.440	9.069	1,330,571
2023-11-30	9.460	9.470	9.360	9.410	9.040	1,232,000
2023-11-29	9.490	9.500	9.410	9.410	9.040	918,381
2023-11-28	9.430	9.520	9.400	9.480	9.107	1,675,373
2023-11-27	9.460	9.470	9.390	9.420	9.049	1,453,693
2023-11-24	9.480	9.480	9.410	9.410	9.040	1,455,638
2023-11-23	9.500	9.510	9.410	9.490	9.117	1,842,920
2023-11-22	9.450	9.520	9.440	9.450	9.078	1,424,058
2023-11-21	9.570	9.580	9.470	9.470	9.097	1,536,368
2023-11-20	9.470	9.550	9.410	9.540	9.165	2,294,314
2023-11-17	9.430	9.470	9.390	9.430	9.059	1,235,728
2023-11-16	9.510	9.510	9.420	9.430	9.059	888,998
2023-11-15	9.530	9.550	9.460	9.480	9.107	1,176,104
2023-11-14	9.450	9.490	9.410	9.480	9.107	1,483,305
2023-11-13	9.480	9.490	9.410	9.450	9.078	1,300,222
2023-11-10	9.350	9.460	9.290	9.450	9.078	1,972,754
2023-11-09	9.390	9.450	9.330	9.360	8.992	1,320,578
2023-11-08	9.400	9.430	9.340	9.390	9.021	1,859,189
2023-11-07	9.380	9.460	9.360	9.400	9.030	2,225,437
2023-11-06	9.400	9.430	9.330	9.430	9.059	2,032,655
2023-11-03	9.290	9.380	9.250	9.340	8.973	1,283,613
2023-11-02	9.360	9.370	9.230	9.240	8.876	1,452,559
2023-11-01	9.320	9.370	9.310	9.330	8.963	685,454
2023-10-31	9.400	9.400	9.310	9.360	8.992	1,924,290
2023-10-30	9.360	9.390	9.260	9.350	8.982	2,065,592

← NewerPage 12 of 17 · 975 trading daysOlder →

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.