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
2023-10-27	9.300	9.410	9.260	9.340	8.973	2,681,649
2023-10-26	9.280	9.280	9.140	9.230	8.867	884,852
2023-10-25	9.190	9.300	9.150	9.250	8.886	1,079,283
2023-10-24	8.940	9.160	8.940	9.140	8.780	1,455,473
2023-10-23	9.010	9.030	8.920	8.950	8.598	1,406,037
2023-10-20	9.150	9.210	8.990	9.050	8.694	2,255,744
2023-10-19	9.170	9.290	9.140	9.150	8.790	1,498,665
2023-10-18	9.400	9.400	9.180	9.180	8.819	2,205,521
2023-10-17	9.320	9.420	9.310	9.360	8.992	1,243,623
2023-10-16	9.370	9.430	9.290	9.370	9.001	1,788,475
2023-10-13	9.450	9.450	9.360	9.370	9.001	1,738,399
2023-10-12	9.420	9.490	9.350	9.490	9.117	2,234,101
2023-10-11	9.450	9.450	9.330	9.370	9.001	2,280,969
2023-10-10	9.630	9.630	9.390	9.410	9.040	3,816,381
2023-10-09	9.770	9.770	9.560	9.590	9.213	2,730,346
2023-09-28	9.640	9.810	9.620	9.800	9.414	2,934,977
2023-09-27	9.570	9.740	9.540	9.660	9.280	4,248,958
2023-09-26	9.540	9.790	9.530	9.620	9.241	3,235,940
2023-09-25	9.580	9.640	9.530	9.570	9.193	2,118,354
2023-09-22	9.520	9.660	9.520	9.640	9.261	1,790,512
2023-09-21	9.580	9.640	9.500	9.550	9.174	1,499,063
2023-09-20	9.840	9.840	9.380	9.570	9.193	5,296,934
2023-09-19	9.700	10.070	9.680	9.840	9.453	5,631,220
2023-09-18	9.630	9.820	9.630	9.740	9.357	2,636,944
2023-09-15	9.680	9.790	9.620	9.690	9.309	2,245,265
2023-09-14	9.790	9.790	9.650	9.680	9.299	2,685,507
2023-09-13	9.920	9.920	9.710	9.810	9.424	4,239,511
2023-09-12	10.140	10.140	9.930	9.930	9.539	3,319,636
2023-09-11	10.170	10.170	9.800	10.030	9.635	6,420,537
2023-09-08	9.930	10.330	9.850	10.100	9.703	7,445,495
2023-09-07	10.290	10.350	9.930	9.940	9.549	5,556,248
2023-09-06	10.330	10.390	10.180	10.220	9.818	6,692,053
2023-09-05	10.290	10.490	10.190	10.380	9.972	9,200,129
2023-09-04	10.080	10.480	9.980	10.250	9.847	10,126,849
2023-09-01	9.890	10.290	9.850	10.080	9.683	8,519,820
2023-08-31	9.910	10.060	9.750	9.870	9.482	6,872,004
2023-08-30	9.670	10.200	9.600	9.920	9.530	12,078,780
2023-08-29	9.400	9.700	9.400	9.670	9.290	3,370,067
2023-08-28	9.600	9.680	9.440	9.460	9.088	2,851,533
2023-08-25	9.330	9.370	9.260	9.290	8.924	2,754,699
2023-08-24	9.550	9.550	9.270	9.390	9.021	2,712,388
2023-08-23	9.560	9.560	9.450	9.500	9.126	2,241,600
2023-08-22	9.630	9.700	9.480	9.580	9.203	4,778,030
2023-08-21	9.840	9.910	9.660	9.670	9.290	9,780,869
2023-08-18	9.720	10.280	9.550	9.940	9.549	15,824,005
2023-08-17	9.460	9.540	9.380	9.510	9.136	754,354
2023-08-16	9.500	9.530	9.450	9.490	9.117	862,967
2023-08-15	9.500	9.510	9.430	9.500	9.126	1,243,857
2023-08-14	9.550	9.610	9.440	9.510	9.136	1,116,574
2023-08-11	9.740	9.740	9.530	9.540	9.165	1,079,005
2023-08-10	9.620	9.670	9.620	9.660	9.280	544,072
2023-08-09	9.690	9.700	9.620	9.630	9.251	891,870
2023-08-08	9.730	9.730	9.660	9.690	9.309	1,240,994
2023-08-07	9.780	9.800	9.700	9.710	9.328	1,008,650
2023-08-04	9.800	9.820	9.750	9.790	9.405	843,450
2023-08-03	9.760	9.800	9.740	9.770	9.386	716,278
2023-08-02	9.810	9.880	9.740	9.770	9.386	1,154,871
2023-08-01	9.800	9.850	9.780	9.830	9.443	869,423
2023-07-31	9.830	9.930	9.790	9.800	9.414	1,167,440
2023-07-28	9.730	9.840	9.720	9.820	9.434	1,628,009

← NewerPage 13 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.