Harbin Electric historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.730	2.780	2.680	2.730	2.512	2,308,000
2024-05-14	2.840	2.840	2.730	2.760	2.540	1,828,000
2024-05-13	2.790	2.830	2.750	2.820	2.595	1,472,000
2024-05-10	2.770	2.820	2.730	2.790	2.567	2,348,000
2024-05-09	2.640	2.790	2.640	2.770	2.549	3,494,000
2024-05-08	2.640	2.740	2.610	2.630	2.420	2,074,000
2024-05-07	2.650	2.680	2.600	2.620	2.411	2,246,000
2024-05-06	2.650	2.700	2.610	2.650	2.438	1,528,000
2024-05-03	2.640	2.670	2.600	2.650	2.438	2,948,000
2024-05-02	2.580	2.620	2.490	2.620	2.411	2,550,000
2024-04-30	2.560	2.560	2.500	2.550	2.346	2,150,000
2024-04-29	2.590	2.600	2.500	2.530	2.328	2,334,000
2024-04-26	2.480	2.590	2.480	2.560	2.356	2,892,000
2024-04-25	2.520	2.530	2.450	2.470	2.273	1,646,000
2024-04-24	2.390	2.510	2.390	2.500	2.300	4,258,000
2024-04-23	2.380	2.380	2.320	2.380	2.190	1,326,000
2024-04-22	2.330	2.380	2.310	2.350	2.162	1,128,000
2024-04-19	2.350	2.390	2.300	2.310	2.125	1,292,000
2024-04-18	2.420	2.450	2.320	2.390	2.199	2,126,000
2024-04-17	2.230	2.450	2.230	2.420	2.227	4,984,000
2024-04-16	2.290	2.290	2.200	2.240	2.061	1,747,800
2024-04-15	2.260	2.380	2.210	2.320	2.135	2,578,000
2024-04-12	2.290	2.330	2.250	2.260	2.079	1,624,000
2024-04-11	2.210	2.340	2.210	2.310	2.125	4,938,000
2024-04-10	2.220	2.240	2.180	2.230	2.052	2,714,000
2024-04-09	2.230	2.250	2.200	2.250	2.070	1,008,000
2024-04-08	2.170	2.240	2.170	2.230	2.052	2,378,000
2024-04-05	2.220	2.230	2.130	2.170	1.997	2,834,000
2024-04-03	2.230	2.240	2.170	2.220	2.043	3,110,000
2024-04-02	2.610	2.610	2.180	2.240	2.061	18,966,000
2024-03-28	2.500	2.640	2.500	2.620	2.411	2,382,000
2024-03-27	2.570	2.580	2.460	2.490	2.291	1,414,000
2024-03-26	2.540	2.560	2.470	2.530	2.328	2,194,000
2024-03-25	2.630	2.630	2.530	2.570	2.365	1,996,000
2024-03-22	2.650	2.670	2.620	2.650	2.438	1,468,000
2024-03-21	2.700	2.730	2.650	2.710	2.494	1,050,000
2024-03-20	2.740	2.740	2.650	2.700	2.484	1,878,000
2024-03-19	2.770	2.830	2.710	2.730	2.512	2,030,800
2024-03-18	2.750	2.780	2.660	2.780	2.558	1,978,000
2024-03-15	2.750	2.750	2.620	2.710	2.494	2,388,000
2024-03-14	2.810	2.810	2.660	2.690	2.475	2,544,000
2024-03-13	2.670	2.810	2.630	2.790	2.567	3,168,000
2024-03-12	2.690	2.730	2.580	2.670	2.457	3,090,000
2024-03-11	2.700	2.760	2.640	2.680	2.466	2,956,000
2024-03-08	2.690	2.700	2.590	2.670	2.457	2,562,000
2024-03-07	2.520	2.680	2.450	2.660	2.448	6,696,000
2024-03-06	2.360	2.510	2.340	2.480	2.282	3,634,000
2024-03-05	2.370	2.390	2.310	2.340	2.153	1,242,000
2024-03-04	2.410	2.440	2.350	2.410	2.218	1,934,000
2024-03-01	2.360	2.430	2.330	2.410	2.218	1,492,000
2024-02-29	2.300	2.430	2.300	2.390	2.199	2,514,000
2024-02-28	2.450	2.480	2.290	2.320	2.135	3,528,000
2024-02-27	2.390	2.430	2.330	2.420	2.227	1,362,000
2024-02-26	2.350	2.450	2.350	2.420	2.227	3,192,000
2024-02-23	2.360	2.370	2.290	2.330	2.144	1,868,000
2024-02-22	2.340	2.370	2.270	2.340	2.153	2,232,000
2024-02-21	2.240	2.340	2.230	2.310	2.125	3,927,894
2024-02-20	2.300	2.320	2.230	2.270	2.089	2,070,000
2024-02-19	2.210	2.290	2.160	2.290	2.107	2,002,000
2024-02-16	2.090	2.220	2.090	2.220	2.043	2,734,000

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.4067 HKD
2025-06-12	0.2460 HKD
2024-06-13	0.0573 HKD
2023-06-15	0.0069 HKD
2021-06-16	0.0131 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.