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
2025-10-21	10.050	10.230	10.020	10.220	10.071	2,824,570
2025-10-20	10.050	10.110	9.970	10.040	9.893	2,608,049
2025-10-17	10.190	10.190	10.000	10.010	9.864	2,179,779
2025-10-16	10.290	10.360	10.090	10.120	9.972	2,609,599
2025-10-15	10.230	10.380	10.170	10.310	10.159	2,372,059
2025-10-14	10.240	10.340	10.160	10.180	10.031	2,364,254
2025-10-13	10.030	10.270	10.000	10.230	10.081	3,184,471
2025-10-10	10.160	10.320	10.160	10.250	10.100	1,744,620
2025-10-09	10.210	10.280	10.140	10.210	10.061	2,777,527
2025-09-30	10.180	10.200	10.090	10.160	10.012	2,014,348
2025-09-29	10.090	10.180	10.010	10.150	10.002	2,320,987
2025-09-26	10.120	10.200	10.000	10.100	9.952	2,774,111
2025-09-25	10.240	10.350	10.110	10.140	9.992	1,942,672
2025-09-24	10.250	10.290	10.080	10.260	10.081	2,134,453
2025-09-23	10.150	10.260	9.900	10.230	10.051	3,746,687
2025-09-22	10.300	10.350	10.120	10.200	10.022	2,027,950
2025-09-19	10.290	10.360	10.220	10.300	10.120	1,777,391
2025-09-18	10.500	10.500	10.240	10.300	10.120	3,725,112
2025-09-17	10.500	10.500	10.410	10.460	10.277	1,821,591
2025-09-16	10.390	10.540	10.350	10.500	10.316	2,985,626
2025-09-15	10.430	10.500	10.270	10.370	10.189	2,672,484
2025-09-12	10.540	10.550	10.390	10.480	10.297	2,776,964
2025-09-11	10.460	10.580	10.370	10.540	10.356	3,395,694
2025-09-10	10.400	10.610	10.400	10.480	10.297	2,476,521
2025-09-09	10.670	10.670	10.390	10.460	10.277	3,162,340
2025-09-08	10.540	10.690	10.520	10.630	10.444	2,521,039
2025-09-05	10.450	10.570	10.350	10.510	10.326	3,182,044
2025-09-04	10.410	10.550	10.250	10.380	10.198	3,374,464
2025-09-03	10.770	10.770	10.400	10.450	10.267	4,261,020
2025-09-02	10.650	10.770	10.390	10.680	10.493	8,426,702
2025-09-01	10.770	10.880	10.660	10.680	10.493	3,705,365
2025-08-29	10.950	10.980	10.690	10.720	10.532	4,612,449
2025-08-28	10.830	11.050	10.660	10.940	10.749	6,635,765
2025-08-27	11.140	11.200	10.810	10.880	10.690	6,445,047
2025-08-26	10.810	11.420	10.770	11.150	10.955	9,356,723
2025-08-25	10.790	11.020	10.710	10.830	10.641	5,747,894
2025-08-22	10.700	10.770	10.620	10.740	10.552	4,711,047
2025-08-21	10.750	10.800	10.660	10.700	10.513	3,968,899
2025-08-20	10.720	10.820	10.580	10.790	10.601	5,989,057
2025-08-19	10.970	11.090	10.680	10.710	10.523	7,985,228
2025-08-18	10.690	11.070	10.670	10.970	10.778	10,356,310
2025-08-15	10.790	10.880	10.600	10.740	10.552	11,521,965
2025-08-14	11.420	11.530	10.540	10.550	10.365	15,555,153
2025-08-13	10.360	10.860	10.350	10.820	10.631	11,562,167
2025-08-12	10.360	10.640	10.280	10.430	10.248	8,313,461
2025-08-11	10.550	10.820	10.310	10.340	10.159	11,184,921
2025-08-08	10.050	10.460	9.980	10.320	10.139	7,874,766
2025-08-07	10.090	10.090	10.000	10.070	9.894	2,925,019
2025-08-06	9.890	10.090	9.860	10.060	9.884	5,148,015
2025-08-05	9.860	9.910	9.830	9.890	9.717	3,098,246
2025-08-04	9.830	9.880	9.800	9.840	9.668	1,352,267
2025-08-01	9.830	9.870	9.740	9.840	9.668	2,216,122
2025-07-31	9.870	9.880	9.700	9.750	9.579	2,278,385
2025-07-30	9.910	9.940	9.800	9.870	9.697	2,741,673
2025-07-29	9.940	9.940	9.850	9.910	9.737	2,186,440
2025-07-28	9.920	9.980	9.890	9.920	9.746	2,689,702
2025-07-25	10.010	10.020	9.880	9.920	9.746	2,670,529
2025-07-24	9.890	9.980	9.860	9.970	9.796	3,389,946
2025-07-23	9.930	9.960	9.850	9.870	9.697	1,711,179
2025-07-22	9.910	9.960	9.880	9.930	9.756	2,059,344

← NewerPage 5 of 17 · 974 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.