China Railway Harbin Group of Technology Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 9.230 | 9.300 | 9.190 | 9.250 | 8.994 | 936,050 |
| 2025-01-17 | 9.240 | 9.270 | 9.180 | 9.230 | 8.974 | 1,043,129 |
| 2025-01-16 | 9.190 | 9.300 | 9.160 | 9.220 | 8.964 | 1,637,593 |
| 2025-01-15 | 9.200 | 9.230 | 9.150 | 9.190 | 8.935 | 1,352,890 |
| 2025-01-14 | 9.070 | 9.250 | 9.010 | 9.240 | 8.984 | 1,803,923 |
| 2025-01-13 | 9.000 | 9.080 | 8.910 | 9.010 | 8.760 | 849,904 |
| 2025-01-10 | 9.140 | 9.180 | 8.990 | 9.000 | 8.751 | 1,022,512 |
| 2025-01-09 | 9.190 | 9.230 | 9.080 | 9.110 | 8.858 | 822,898 |
| 2025-01-08 | 9.280 | 9.280 | 9.030 | 9.190 | 8.935 | 1,356,506 |
| 2025-01-07 | 9.200 | 9.250 | 9.110 | 9.250 | 8.994 | 941,396 |
| 2025-01-06 | 9.250 | 9.250 | 8.990 | 9.190 | 8.935 | 1,316,079 |
| 2025-01-03 | 9.470 | 9.760 | 9.210 | 9.230 | 8.974 | 2,836,363 |
| 2025-01-02 | 9.640 | 9.640 | 9.400 | 9.450 | 9.188 | 2,429,708 |
| 2024-12-31 | 9.720 | 9.740 | 9.610 | 9.640 | 9.373 | 2,325,327 |
| 2024-12-30 | 9.750 | 9.830 | 9.650 | 9.690 | 9.421 | 1,636,167 |
| 2024-12-27 | 9.850 | 9.910 | 9.730 | 9.790 | 9.519 | 1,947,229 |
| 2024-12-26 | 9.740 | 9.890 | 9.740 | 9.780 | 9.509 | 1,326,472 |
| 2024-12-25 | 9.940 | 10.020 | 9.720 | 9.770 | 9.499 | 2,090,698 |
| 2024-12-24 | 9.910 | 10.000 | 9.830 | 9.950 | 9.674 | 1,727,092 |
| 2024-12-23 | 10.120 | 10.150 | 9.810 | 9.810 | 9.538 | 2,810,437 |
| 2024-12-20 | 9.960 | 10.120 | 9.910 | 10.110 | 9.830 | 2,225,387 |
| 2024-12-19 | 9.800 | 9.960 | 9.720 | 9.930 | 9.655 | 1,756,540 |
| 2024-12-18 | 9.880 | 10.040 | 9.820 | 9.900 | 9.626 | 2,128,743 |
| 2024-12-17 | 10.190 | 10.190 | 9.850 | 9.860 | 9.587 | 2,527,093 |
| 2024-12-16 | 10.220 | 10.390 | 10.120 | 10.190 | 9.908 | 1,739,288 |
| 2024-12-13 | 10.430 | 10.480 | 10.190 | 10.210 | 9.927 | 3,017,559 |
| 2024-12-12 | 10.450 | 10.500 | 10.370 | 10.480 | 10.190 | 2,514,712 |
| 2024-12-11 | 10.490 | 10.520 | 10.380 | 10.470 | 10.180 | 2,862,781 |
| 2024-12-10 | 10.510 | 10.670 | 10.350 | 10.480 | 10.190 | 6,232,127 |
| 2024-12-09 | 10.320 | 10.540 | 10.200 | 10.290 | 10.005 | 3,977,881 |
| 2024-12-06 | 10.190 | 10.290 | 10.120 | 10.260 | 9.976 | 2,466,839 |
| 2024-12-05 | 10.040 | 10.240 | 9.970 | 10.180 | 9.898 | 2,562,071 |
| 2024-12-04 | 10.260 | 10.260 | 10.010 | 10.050 | 9.771 | 1,950,941 |
| 2024-12-03 | 10.170 | 10.230 | 10.100 | 10.220 | 9.937 | 2,557,131 |
| 2024-12-02 | 10.060 | 10.190 | 10.010 | 10.170 | 9.888 | 2,487,602 |
| 2024-11-29 | 9.850 | 10.070 | 9.800 | 9.990 | 9.713 | 2,597,772 |
| 2024-11-28 | 9.830 | 9.950 | 9.830 | 9.880 | 9.606 | 2,435,232 |
| 2024-11-27 | 9.750 | 9.860 | 9.540 | 9.860 | 9.587 | 2,659,325 |
| 2024-11-26 | 9.800 | 9.950 | 9.740 | 9.750 | 9.480 | 1,714,549 |
| 2024-11-25 | 9.830 | 9.930 | 9.720 | 9.890 | 9.616 | 1,873,620 |
| 2024-11-22 | 10.050 | 10.100 | 9.780 | 9.810 | 9.538 | 2,963,296 |
| 2024-11-21 | 10.060 | 10.170 | 9.970 | 10.050 | 9.771 | 2,038,601 |
| 2024-11-20 | 10.050 | 10.100 | 9.970 | 10.080 | 9.801 | 2,610,060 |
| 2024-11-19 | 9.950 | 10.020 | 9.820 | 10.020 | 9.742 | 2,691,661 |
| 2024-11-18 | 10.040 | 10.060 | 9.830 | 9.860 | 9.587 | 2,880,434 |
| 2024-11-15 | 10.160 | 10.260 | 9.920 | 9.930 | 9.655 | 4,410,651 |
| 2024-11-14 | 10.660 | 10.680 | 10.170 | 10.190 | 9.908 | 5,142,643 |
| 2024-11-13 | 10.610 | 10.740 | 10.500 | 10.660 | 10.365 | 3,583,275 |
| 2024-11-12 | 10.860 | 10.960 | 10.570 | 10.660 | 10.365 | 5,972,739 |
| 2024-11-11 | 10.480 | 10.940 | 10.480 | 10.910 | 10.608 | 7,691,555 |
| 2024-11-08 | 10.570 | 10.820 | 10.520 | 10.580 | 10.287 | 6,694,855 |
| 2024-11-07 | 10.390 | 10.550 | 10.260 | 10.550 | 10.258 | 5,450,186 |
| 2024-11-06 | 10.520 | 10.580 | 10.300 | 10.390 | 10.102 | 7,442,129 |
| 2024-11-05 | 10.280 | 10.550 | 10.200 | 10.520 | 10.228 | 5,027,961 |
| 2024-11-04 | 10.170 | 10.290 | 10.140 | 10.250 | 9.966 | 3,023,686 |
| 2024-11-01 | 10.470 | 10.710 | 10.130 | 10.200 | 9.917 | 6,212,700 |
| 2024-10-31 | 10.650 | 10.680 | 10.400 | 10.470 | 10.180 | 6,012,215 |
| 2024-10-30 | 10.660 | 11.030 | 10.530 | 10.640 | 10.345 | 6,118,135 |
| 2024-10-29 | 10.950 | 11.000 | 10.650 | 10.740 | 10.442 | 4,161,373 |
| 2024-10-28 | 10.980 | 10.980 | 10.780 | 10.920 | 10.617 | 3,832,395 |
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.