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
2023-07-27	9.820	9.900	9.730	9.750	9.366	2,285,307
2023-07-26	9.830	9.930	9.770	9.850	9.462	2,430,454
2023-07-25	9.710	9.800	9.680	9.770	9.386	1,991,675
2023-07-24	9.650	9.720	9.610	9.680	9.299	1,040,067
2023-07-21	9.640	9.660	9.580	9.640	9.261	1,069,107
2023-07-20	9.660	9.660	9.610	9.640	9.261	1,166,588
2023-07-19	9.750	9.750	9.610	9.630	9.251	997,145
2023-07-18	9.670	9.720	9.630	9.680	9.299	1,143,899
2023-07-17	9.640	9.680	9.600	9.650	9.270	840,406
2023-07-14	9.650	9.670	9.600	9.640	9.261	1,288,770
2023-07-13	9.500	9.650	9.500	9.640	9.261	1,435,955
2023-07-12	9.620	9.620	9.490	9.490	9.117	1,087,834
2023-07-11	9.560	9.610	9.530	9.600	9.222	829,050
2023-07-10	9.570	9.600	9.550	9.570	9.193	548,929
2023-07-07	9.520	9.620	9.500	9.540	9.165	993,004
2023-07-06	9.560	9.600	9.500	9.550	9.174	1,207,428
2023-07-05	9.690	9.730	9.590	9.590	9.213	1,506,747
2023-07-04	9.690	9.760	9.680	9.690	9.309	1,377,812
2023-07-03	9.690	9.740	9.630	9.680	9.299	1,374,304
2023-06-30	9.610	9.650	9.550	9.640	9.261	1,135,778
2023-06-29	9.590	9.630	9.530	9.600	9.222	1,240,660
2023-06-28	9.550	9.620	9.410	9.590	9.213	2,721,108
2023-06-27	9.500	9.630	9.460	9.560	9.184	2,813,213
2023-06-26	9.490	9.580	9.350	9.540	9.165	4,046,014
2023-06-21	9.760	9.810	9.480	9.490	9.117	3,776,911
2023-06-20	9.830	9.870	9.740	9.760	9.376	1,800,651
2023-06-19	9.900	9.990	9.780	9.840	9.453	5,123,773
2023-06-16	9.640	9.980	9.640	9.900	9.510	7,238,038
2023-06-15	9.740	9.740	9.600	9.620	9.241	1,902,338
2023-06-14	9.610	9.730	9.610	9.710	9.328	1,725,234
2023-06-13	9.600	9.670	9.580	9.640	9.261	881,961
2023-06-12	9.630	9.640	9.550	9.620	9.241	1,141,867
2023-06-09	9.730	9.750	9.530	9.630	9.251	2,074,341
2023-06-08	9.740	9.770	9.660	9.700	9.318	1,548,202
2023-06-07	9.700	9.810	9.650	9.730	9.347	1,744,039
2023-06-06	9.800	10.000	9.700	9.720	9.338	4,141,661
2023-06-05	9.760	9.890	9.740	9.770	9.386	1,443,302
2023-06-02	9.660	9.850	9.660	9.730	9.347	1,686,626
2023-06-01	9.660	9.760	9.610	9.680	9.299	2,234,925
2023-05-31	9.730	9.790	9.600	9.670	9.290	3,441,011
2023-05-30	9.700	10.140	9.670	9.920	9.453	7,485,084
2023-05-29	9.690	9.760	9.670	9.700	9.243	1,296,193
2023-05-26	9.760	9.780	9.640	9.670	9.215	1,842,477
2023-05-25	9.730	9.790	9.610	9.770	9.310	2,926,856
2023-05-24	9.800	9.860	9.740	9.770	9.310	2,222,812
2023-05-23	9.990	10.000	9.810	9.810	9.348	4,831,500
2023-05-22	10.130	10.140	9.960	10.020	9.548	3,472,832
2023-05-19	10.020	10.200	9.830	10.130	9.653	9,093,817
2023-05-18	10.190	10.200	9.960	10.050	9.577	7,082,248
2023-05-17	10.030	10.350	9.930	10.200	9.720	9,257,055
2023-05-16	10.250	10.290	9.960	10.000	9.529	8,423,166
2023-05-15	10.220	10.580	9.960	10.360	9.872	10,472,429
2023-05-12	10.330	10.500	10.140	10.140	9.662	9,049,075
2023-05-11	10.130	10.760	9.850	10.470	9.977	16,081,760
2023-05-10	10.200	10.490	10.010	10.130	9.653	9,902,553
2023-05-09	10.030	10.540	9.930	10.200	9.720	12,118,617
2023-05-08	10.210	10.350	9.980	10.040	9.567	4,993,250
2023-05-05	10.240	10.500	10.100	10.150	9.672	7,409,950
2023-05-04	10.200	10.370	10.140	10.240	9.758	4,967,639
2023-04-28	10.250	10.320	10.030	10.170	9.691	5,675,751

← NewerPage 14 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.