Harbin Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.350	2.520	2.350	2.450	2.249	7,086,702
2022-08-25	2.340	2.380	2.310	2.350	2.157	792,728
2022-08-24	2.360	2.410	2.310	2.320	2.130	926,000
2022-08-23	2.320	2.460	2.320	2.360	2.166	1,298,000
2022-08-22	2.320	2.400	2.290	2.400	2.203	1,448,000
2022-08-19	2.210	2.400	2.200	2.300	2.111	2,938,000
2022-08-18	2.220	2.250	2.190	2.210	2.029	1,272,119
2022-08-17	2.250	2.280	2.210	2.230	2.047	1,002,000
2022-08-16	2.260	2.270	2.210	2.210	2.029	300,000
2022-08-15	2.270	2.270	2.250	2.250	2.065	238,000
2022-08-12	2.240	2.310	2.240	2.240	2.056	1,118,000
2022-08-11	2.230	2.250	2.210	2.240	2.056	314,000
2022-08-10	2.260	2.260	2.180	2.180	2.001	778,000
2022-08-09	2.300	2.320	2.260	2.270	2.084	632,000
2022-08-08	2.270	2.310	2.240	2.300	2.111	708,000
2022-08-05	2.230	2.260	2.190	2.250	2.065	528,000
2022-08-04	2.180	2.210	2.150	2.210	2.029	1,232,000
2022-08-03	2.200	2.240	2.160	2.180	2.001	662,000
2022-08-02	2.270	2.270	2.130	2.170	1.992	1,854,000
2022-08-01	2.300	2.300	2.210	2.250	2.065	666,000
2022-07-29	2.300	2.350	2.250	2.270	2.084	1,486,000
2022-07-28	2.270	2.310	2.260	2.280	2.093	737,700
2022-07-27	2.230	2.270	2.200	2.250	2.065	1,422,000
2022-07-26	2.290	2.300	2.250	2.250	2.065	1,480,000
2022-07-25	2.310	2.340	2.270	2.290	2.102	883,400
2022-07-22	2.310	2.360	2.310	2.360	2.166	244,000
2022-07-21	2.460	2.460	2.310	2.330	2.139	1,090,000
2022-07-20	2.460	2.500	2.410	2.450	2.249	902,605
2022-07-19	2.420	2.540	2.410	2.460	2.258	2,362,000
2022-07-18	2.300	2.410	2.240	2.410	2.212	2,414,000
2022-07-15	2.410	2.410	2.260	2.270	2.084	2,190,000
2022-07-14	2.470	2.470	2.370	2.410	2.212	1,348,000
2022-07-13	2.300	2.490	2.290	2.460	2.258	4,342,000
2022-07-12	2.260	2.320	2.230	2.270	2.084	1,176,000
2022-07-11	2.300	2.320	2.210	2.260	2.074	1,638,000
2022-07-08	2.320	2.350	2.280	2.340	2.148	1,080,000
2022-07-07	2.270	2.310	2.250	2.290	2.102	608,000
2022-07-06	2.330	2.360	2.270	2.290	2.102	752,990
2022-07-05	2.240	2.360	2.240	2.340	2.148	1,614,000
2022-07-04	2.250	2.250	2.180	2.230	2.047	2,116,000
2022-06-30	2.240	2.290	2.180	2.280	2.093	1,600,000
2022-06-29	2.310	2.340	2.220	2.240	2.056	1,820,000
2022-06-28	2.320	2.410	2.290	2.360	2.166	2,130,500
2022-06-27	2.330	2.390	2.330	2.340	2.148	2,186,000
2022-06-24	2.340	2.420	2.320	2.330	2.139	1,768,000
2022-06-23	2.290	2.370	2.270	2.340	2.148	1,390,000
2022-06-22	2.270	2.370	2.270	2.290	2.102	1,792,806
2022-06-21	2.230	2.310	2.220	2.290	2.102	988,000
2022-06-20	2.240	2.290	2.210	2.230	2.047	1,034,000
2022-06-17	2.220	2.360	2.220	2.230	2.047	3,214,000
2022-06-16	2.330	2.340	2.210	2.220	2.038	1,910,000
2022-06-15	2.490	2.490	2.320	2.330	2.139	4,960,002
2022-06-14	2.070	2.490	2.030	2.440	2.240	6,268,000
2022-06-13	2.110	2.110	2.040	2.070	1.900	726,000
2022-06-10	2.100	2.140	2.100	2.100	1.928	1,746,000
2022-06-09	2.200	2.200	2.110	2.130	1.955	2,388,000
2022-06-08	2.130	2.230	2.130	2.200	2.019	1,405,170
2022-06-07	2.150	2.170	2.120	2.130	1.955	846,000
2022-06-06	2.160	2.210	2.130	2.160	1.983	1,206,000
2022-06-02	2.110	2.170	2.090	2.160	1.983	1,728,000

← NewerPage 18 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.