Harbin Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.190	2.190	2.100	2.120	1.946	602,000
2022-05-31	2.050	2.190	2.050	2.190	2.010	1,962,000
2022-05-30	2.020	2.050	1.990	2.030	1.863	800,000
2022-05-27	1.900	2.010	1.900	1.980	1.817	1,574,000
2022-05-26	1.930	1.950	1.890	1.920	1.762	692,000
2022-05-25	1.910	1.950	1.870	1.900	1.744	2,394,000
2022-05-24	1.980	2.010	1.920	1.920	1.762	549,700
2022-05-23	1.990	2.040	1.940	1.980	1.817	530,000
2022-05-20	1.950	2.020	1.940	1.990	1.827	1,428,000
2022-05-19	1.920	1.970	1.910	1.910	1.753	979,796
2022-05-18	1.940	1.980	1.940	1.950	1.790	734,000
2022-05-17	1.930	1.960	1.900	1.950	1.790	1,014,000
2022-05-16	1.910	1.920	1.880	1.890	1.735	482,000
2022-05-13	1.870	1.900	1.870	1.890	1.735	496,000
2022-05-12	1.950	1.950	1.860	1.870	1.716	2,878,000
2022-05-11	1.960	2.000	1.950	1.950	1.790	1,634,512
2022-05-10	1.970	1.990	1.930	1.940	1.781	2,172,341
2022-05-06	2.010	2.020	1.960	1.960	1.799	2,318,000
2022-05-05	2.040	2.100	2.040	2.040	1.873	264,000
2022-05-04	2.110	2.120	2.020	2.040	1.873	556,004
2022-05-03	2.030	2.110	2.030	2.050	1.882	320,000
2022-04-29	2.000	2.110	1.980	2.090	1.918	1,202,000
2022-04-28	2.070	2.110	2.020	2.030	1.863	1,182,000
2022-04-27	1.980	2.080	1.970	2.040	1.873	1,426,008
2022-04-26	2.000	2.050	1.970	1.970	1.808	1,307,424
2022-04-25	2.060	2.070	1.960	2.010	1.845	3,641,046
2022-04-22	2.100	2.110	2.050	2.080	1.909	1,870,007
2022-04-21	2.180	2.180	2.100	2.110	1.937	1,744,015
2022-04-20	2.140	2.170	2.140	2.140	1.964	964,004
2022-04-19	2.170	2.200	2.130	2.150	1.973	1,800,000
2022-04-14	2.150	2.250	2.150	2.200	2.019	1,976,004
2022-04-13	2.160	2.190	2.110	2.150	1.973	2,160,902
2022-04-12	2.220	2.280	2.160	2.190	2.010	1,072,000
2022-04-11	2.230	2.230	2.150	2.160	1.983	1,178,139
2022-04-08	2.220	2.260	2.170	2.230	2.047	1,254,000
2022-04-07	2.350	2.350	2.200	2.210	2.029	1,941,311
2022-04-06	2.300	2.350	2.240	2.320	2.130	1,590,094
2022-04-04	2.230	2.330	2.220	2.310	2.120	1,055,653
2022-04-01	2.200	2.250	2.170	2.230	2.047	998,000
2022-03-31	2.300	2.350	2.220	2.230	2.047	3,154,000
2022-03-30	2.340	2.380	2.290	2.300	2.111	2,654,000
2022-03-29	2.240	2.330	2.240	2.290	2.102	3,867,600
2022-03-28	2.310	2.340	2.120	2.290	2.102	2,759,000
2022-03-25	2.570	2.570	2.320	2.390	2.194	1,434,000
2022-03-24	2.440	2.570	2.440	2.510	2.304	766,000
2022-03-23	2.480	2.640	2.480	2.540	2.331	1,680,000
2022-03-22	2.420	2.550	2.420	2.490	2.286	882,000
2022-03-21	2.500	2.500	2.430	2.470	2.267	730,000
2022-03-18	2.280	2.550	2.280	2.500	2.295	6,144,000
2022-03-17	2.290	2.320	2.200	2.280	2.093	5,708,000
2022-03-16	2.070	2.200	2.000	2.190	2.010	5,604,000
2022-03-15	2.110	2.240	1.960	2.020	1.854	9,042,000
2022-03-14	2.380	2.380	2.150	2.200	2.019	5,294,000
2022-03-11	2.550	2.550	2.390	2.440	2.240	3,314,000
2022-03-10	2.530	2.650	2.530	2.580	2.368	1,100,000
2022-03-09	2.480	2.560	2.400	2.530	2.322	2,202,000
2022-03-08	2.480	2.550	2.450	2.450	2.249	1,442,000
2022-03-07	2.580	2.600	2.480	2.480	2.276	2,130,000
2022-03-04	2.740	2.740	2.610	2.640	2.423	910,010
2022-03-03	2.710	2.750	2.680	2.730	2.506	1,102,000

← NewerPage 19 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.