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
2023-02-01	9.170	9.230	9.150	9.230	8.795	2,140,302
2023-01-31	9.170	9.180	9.110	9.150	8.719	982,199
2023-01-30	9.180	9.190	9.140	9.170	8.738	2,065,727
2023-01-20	9.120	9.150	9.090	9.140	8.710	1,379,678
2023-01-19	9.110	9.130	9.080	9.120	8.691	988,260
2023-01-18	9.050	9.120	9.030	9.100	8.671	2,013,521
2023-01-17	9.050	9.060	9.010	9.030	8.605	860,207
2023-01-16	9.000	9.080	8.980	9.060	8.633	1,497,144
2023-01-13	9.030	9.030	8.950	8.980	8.557	1,110,204
2023-01-12	9.040	9.040	8.970	9.000	8.576	1,079,280
2023-01-11	9.080	9.080	8.990	9.010	8.586	1,416,477
2023-01-10	9.080	9.080	9.050	9.060	8.633	633,961
2023-01-09	9.060	9.100	9.050	9.080	8.652	879,752
2023-01-06	9.080	9.100	9.050	9.060	8.633	954,452
2023-01-05	9.090	9.090	9.050	9.070	8.643	1,001,196
2023-01-04	9.100	9.100	9.030	9.050	8.624	1,267,226
2023-01-03	9.090	9.100	8.930	9.090	8.662	2,242,053
2022-12-30	9.020	9.260	8.940	9.060	8.633	2,673,035
2022-12-29	8.950	9.000	8.930	8.940	8.519	729,230
2022-12-28	9.050	9.050	8.950	9.010	8.586	1,375,538
2022-12-27	9.030	9.150	9.010	9.050	8.624	1,552,394
2022-12-26	8.980	9.000	8.890	9.000	8.576	1,069,270
2022-12-23	9.010	9.030	8.940	8.950	8.529	976,683
2022-12-22	9.060	9.080	8.930	9.020	8.595	1,995,863
2022-12-21	9.100	9.120	9.040	9.060	8.633	1,458,911
2022-12-20	9.100	9.140	9.090	9.100	8.671	1,249,646
2022-12-19	9.170	9.210	9.090	9.090	8.662	2,155,148
2022-12-16	9.140	9.250	9.060	9.180	8.748	3,070,843
2022-12-15	9.170	9.180	9.130	9.150	8.719	1,337,691
2022-12-14	9.210	9.210	9.140	9.150	8.719	1,725,479
2022-12-13	9.230	9.260	9.160	9.180	8.748	2,131,234
2022-12-12	9.360	9.360	9.230	9.230	8.795	2,794,652
2022-12-09	9.340	9.390	9.310	9.360	8.919	2,280,462
2022-12-08	9.440	9.460	9.340	9.350	8.910	2,731,445
2022-12-07	9.490	9.490	9.420	9.440	8.995	2,462,150
2022-12-06	9.550	9.590	9.440	9.490	9.043	4,033,105
2022-12-05	9.420	9.650	9.410	9.600	9.148	5,882,263
2022-12-02	9.380	9.420	9.360	9.370	8.929	2,368,912
2022-12-01	9.380	9.420	9.350	9.370	8.929	2,893,479
2022-11-30	9.400	9.410	9.330	9.330	8.891	2,707,757
2022-11-29	9.290	9.410	9.290	9.380	8.938	2,798,459
2022-11-28	9.360	9.410	9.260	9.290	8.853	3,490,315
2022-11-25	9.560	9.560	9.390	9.400	8.957	3,750,641
2022-11-24	9.570	9.600	9.470	9.530	9.081	4,971,189
2022-11-23	9.550	9.750	9.450	9.620	9.167	7,227,278
2022-11-22	9.530	9.800	9.440	9.530	9.081	4,953,093
2022-11-21	9.520	9.570	9.370	9.560	9.110	3,657,863
2022-11-18	9.670	9.750	9.510	9.520	9.072	5,315,098
2022-11-17	9.750	9.760	9.580	9.680	9.224	3,857,624
2022-11-16	9.900	9.920	9.700	9.730	9.272	5,681,174
2022-11-15	9.770	9.910	9.730	9.880	9.415	3,987,313
2022-11-14	9.970	9.980	9.720	9.770	9.310	4,942,699
2022-11-11	10.340	10.390	9.860	9.900	9.434	11,196,234
2022-11-10	10.350	10.560	10.100	10.100	9.624	7,845,377
2022-11-09	10.500	10.800	10.230	10.440	9.948	9,932,649
2022-11-08	10.080	10.860	9.990	10.450	9.958	14,028,456
2022-11-07	9.670	10.180	9.650	10.020	9.548	14,492,442
2022-11-04	9.600	9.820	9.570	9.660	9.205	8,041,853
2022-11-03	9.620	9.670	9.450	9.600	9.148	6,394,382
2022-11-02	9.420	9.700	9.400	9.580	9.129	8,527,024

← NewerPage 16 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.