Harbin Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.770	2.810	2.710	2.780	2.552	1,664,000
2022-11-21	2.650	2.800	2.610	2.770	2.543	2,798,000
2022-11-18	2.690	2.710	2.650	2.710	2.487	1,812,000
2022-11-17	2.710	2.720	2.600	2.690	2.469	1,890,000
2022-11-16	2.750	2.860	2.710	2.710	2.487	1,722,000
2022-11-15	2.750	2.890	2.740	2.760	2.533	2,374,000
2022-11-14	2.780	2.870	2.750	2.770	2.543	2,350,000
2022-11-11	2.760	2.800	2.700	2.720	2.497	1,720,000
2022-11-10	2.740	2.740	2.660	2.700	2.478	886,000
2022-11-09	2.910	2.910	2.740	2.770	2.543	1,616,000
2022-11-08	2.880	2.880	2.780	2.860	2.625	1,420,000
2022-11-07	2.840	2.980	2.840	2.910	2.671	2,672,000
2022-11-04	2.750	2.910	2.750	2.810	2.579	2,876,000
2022-11-03	2.740	2.770	2.690	2.700	2.478	488,000
2022-11-02	2.870	2.870	2.760	2.770	2.543	1,650,000
2022-11-01	2.650	2.910	2.650	2.870	2.634	4,652,000
2022-10-31	2.530	2.660	2.510	2.650	2.432	2,664,000
2022-10-28	2.710	2.710	2.520	2.520	2.313	2,084,000
2022-10-27	2.880	2.880	2.680	2.700	2.478	2,304,000
2022-10-26	2.810	2.850	2.780	2.820	2.588	2,044,000
2022-10-25	2.700	2.860	2.640	2.760	2.533	3,058,000
2022-10-24	2.930	2.930	2.610	2.710	2.487	2,960,000
2022-10-21	2.780	2.940	2.780	2.920	2.680	2,386,000
2022-10-20	2.710	2.770	2.620	2.770	2.543	1,824,000
2022-10-19	2.910	2.920	2.700	2.720	2.497	1,988,000
2022-10-18	2.730	2.940	2.730	2.910	2.671	7,125,500
2022-10-17	2.670	2.820	2.610	2.720	2.497	3,744,000
2022-10-14	2.560	2.740	2.560	2.680	2.460	4,672,000
2022-10-13	2.500	2.610	2.500	2.540	2.331	1,022,000
2022-10-12	2.510	2.580	2.460	2.550	2.341	806,000
2022-10-11	2.460	2.590	2.410	2.520	2.313	1,880,000
2022-10-10	2.570	2.580	2.440	2.460	2.258	2,446,000
2022-10-07	2.580	2.650	2.510	2.610	2.396	1,128,000
2022-10-06	2.540	2.650	2.510	2.640	2.423	2,432,000
2022-10-05	2.400	2.600	2.380	2.580	2.368	3,564,000
2022-10-03	2.300	2.370	2.280	2.360	2.166	1,562,000
2022-09-30	2.300	2.310	2.250	2.300	2.111	4,310,000
2022-09-29	2.460	2.460	2.280	2.280	2.093	2,760,000
2022-09-28	2.500	2.500	2.380	2.400	2.203	2,378,000
2022-09-27	2.530	2.550	2.420	2.530	2.322	1,436,000
2022-09-26	2.490	2.590	2.480	2.530	2.322	3,124,431
2022-09-23	2.750	2.750	2.500	2.500	2.295	4,314,000
2022-09-22	2.780	2.820	2.720	2.740	2.515	1,558,000
2022-09-21	2.720	2.830	2.720	2.820	2.588	1,736,000
2022-09-20	2.730	2.790	2.730	2.750	2.524	900,000
2022-09-19	2.740	2.790	2.690	2.760	2.533	1,212,000
2022-09-16	2.860	2.860	2.680	2.780	2.552	2,790,000
2022-09-15	2.870	3.020	2.800	2.860	2.625	5,810,000
2022-09-14	2.880	2.940	2.850	2.900	2.662	3,196,968
2022-09-13	3.010	3.080	2.900	2.990	2.744	4,528,000
2022-09-09	2.920	3.020	2.850	2.990	2.744	7,794,000
2022-09-08	2.780	3.050	2.780	2.920	2.680	15,917,000
2022-09-07	2.410	2.830	2.410	2.780	2.552	14,118,000
2022-09-06	2.400	2.440	2.350	2.420	2.221	2,830,000
2022-09-05	2.220	2.430	2.210	2.420	2.221	7,338,000
2022-09-02	2.220	2.220	2.170	2.200	2.019	798,000
2022-09-01	2.160	2.210	2.150	2.200	2.019	1,262,000
2022-08-31	2.230	2.230	2.120	2.140	1.964	3,684,000
2022-08-30	2.260	2.260	2.220	2.230	2.047	1,424,000
2022-08-29	2.440	2.440	2.200	2.240	2.056	7,850,000

← NewerPage 17 of 21 · 1,234 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.