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
2023-04-27	9.880	10.340	9.820	10.140	9.662	7,279,733
2023-04-26	10.050	10.100	9.700	9.810	9.348	7,234,926
2023-04-25	10.170	10.580	10.010	10.170	9.691	8,564,275
2023-04-24	10.210	10.460	10.010	10.170	9.691	9,788,333
2023-04-21	10.200	10.800	10.140	10.280	9.796	12,616,384
2023-04-20	9.850	10.380	9.850	10.310	9.824	11,309,528
2023-04-19	9.820	10.000	9.760	9.860	9.396	4,600,419
2023-04-18	10.010	10.100	9.800	9.830	9.367	4,943,930
2023-04-17	9.660	10.230	9.620	10.080	9.605	9,004,885
2023-04-14	9.750	9.750	9.580	9.660	9.205	2,319,362
2023-04-13	9.660	9.750	9.610	9.680	9.224	2,428,930
2023-04-12	9.540	9.760	9.480	9.700	9.243	6,070,407
2023-04-11	9.530	9.590	9.460	9.500	9.053	1,794,674
2023-04-10	9.620	9.700	9.510	9.530	9.081	2,029,724
2023-04-07	9.690	9.720	9.630	9.630	9.176	1,872,854
2023-04-06	9.780	9.810	9.650	9.710	9.253	2,221,542
2023-04-04	9.630	9.890	9.540	9.780	9.319	5,428,574
2023-04-03	9.640	9.680	9.590	9.650	9.196	2,378,421
2023-03-31	9.460	9.710	9.420	9.640	9.186	3,102,449
2023-03-30	9.520	9.550	9.420	9.440	8.995	2,223,799
2023-03-29	9.650	9.690	9.500	9.510	9.062	2,873,038
2023-03-28	9.620	9.740	9.620	9.650	9.196	2,653,722
2023-03-27	9.760	9.840	9.610	9.700	9.243	3,759,767
2023-03-24	9.910	10.030	9.710	9.770	9.310	5,364,816
2023-03-23	9.910	10.030	9.830	9.940	9.472	5,690,995
2023-03-22	10.260	10.320	9.890	9.980	9.510	12,352,727
2023-03-21	10.470	10.680	10.210	10.390	9.901	13,127,573
2023-03-20	10.690	11.060	10.360	10.370	9.882	19,915,859
2023-03-17	9.770	10.400	9.770	10.170	9.691	16,188,532
2023-03-16	10.000	10.500	9.710	9.800	9.338	17,984,480
2023-03-15	9.300	9.660	9.270	9.610	9.157	7,741,406
2023-03-14	9.340	9.380	9.230	9.260	8.824	1,949,837
2023-03-13	9.370	9.410	9.300	9.390	8.948	2,068,683
2023-03-10	9.400	9.460	9.370	9.380	8.938	1,875,515
2023-03-09	9.460	9.490	9.380	9.430	8.986	1,869,106
2023-03-08	9.430	9.520	9.400	9.450	9.005	3,179,780
2023-03-07	9.670	9.710	9.370	9.410	8.967	5,416,557
2023-03-06	9.460	9.800	9.450	9.670	9.215	9,150,690
2023-03-03	9.420	9.500	9.380	9.430	8.986	3,319,331
2023-03-02	9.300	9.540	9.260	9.450	9.005	7,721,243
2023-03-01	9.210	9.300	9.200	9.290	8.853	2,499,546
2023-02-28	9.140	9.210	9.130	9.210	8.776	820,551
2023-02-27	9.230	9.260	9.150	9.150	8.719	1,396,633
2023-02-24	9.240	9.250	9.170	9.210	8.776	1,189,785
2023-02-23	9.240	9.270	9.220	9.230	8.795	1,015,548
2023-02-22	9.210	9.260	9.190	9.240	8.805	1,183,083
2023-02-21	9.220	9.240	9.200	9.220	8.786	1,819,111
2023-02-20	9.250	9.300	9.150	9.230	8.795	2,549,373
2023-02-17	9.150	9.160	9.100	9.120	8.691	1,873,720
2023-02-16	9.300	9.300	9.110	9.130	8.700	2,773,842
2023-02-15	9.280	9.300	9.260	9.270	8.833	1,090,219
2023-02-14	9.320	9.330	9.260	9.270	8.833	1,424,396
2023-02-13	9.260	9.310	9.250	9.300	8.862	1,665,082
2023-02-10	9.230	9.300	9.200	9.250	8.814	2,007,349
2023-02-09	9.150	9.250	9.150	9.240	8.805	1,938,847
2023-02-08	9.210	9.220	9.150	9.150	8.719	1,230,984
2023-02-07	9.150	9.210	9.140	9.190	8.757	1,253,435
2023-02-06	9.170	9.180	9.140	9.160	8.729	841,680
2023-02-03	9.210	9.210	9.120	9.180	8.748	1,780,163
2023-02-02	9.230	9.240	9.200	9.210	8.776	1,360,603

← NewerPage 15 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.