Harbin Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.720	2.810	2.710	2.710	2.487	800,000
2022-03-01	2.740	2.850	2.740	2.810	2.579	612,273
2022-02-28	2.760	2.800	2.720	2.760	2.533	634,000
2022-02-25	2.790	2.890	2.780	2.790	2.561	1,064,000
2022-02-24	2.790	2.850	2.730	2.800	2.570	1,893,250
2022-02-23	2.750	2.870	2.750	2.800	2.570	1,531,800
2022-02-22	2.730	2.800	2.660	2.780	2.552	1,436,381
2022-02-21	2.840	2.850	2.740	2.750	2.524	1,476,000
2022-02-18	2.890	2.910	2.870	2.870	2.634	960,000
2022-02-17	2.820	2.920	2.820	2.910	2.671	1,271,000
2022-02-16	2.800	2.940	2.800	2.890	2.653	1,930,000
2022-02-15	2.720	2.900	2.720	2.870	2.634	1,100,000
2022-02-14	2.790	2.870	2.790	2.820	2.588	1,242,000
2022-02-11	2.950	2.990	2.800	2.890	2.653	2,371,400
2022-02-10	2.970	3.010	2.890	2.970	2.726	2,870,000
2022-02-09	2.900	2.990	2.900	2.960	2.717	1,540,870
2022-02-08	2.970	2.970	2.810	2.910	2.671	3,704,625
2022-02-07	2.760	2.960	2.700	2.950	2.708	6,310,000
2022-02-04	2.600	2.800	2.600	2.760	2.533	7,420,000
2022-01-31	2.560	2.610	2.520	2.580	2.368	1,340,000
2022-01-28	2.550	2.590	2.460	2.520	2.313	3,986,000
2022-01-27	2.570	2.590	2.520	2.550	2.341	3,688,000
2022-01-26	2.550	2.690	2.550	2.610	2.396	5,248,000
2022-01-25	2.560	2.630	2.540	2.560	2.350	3,190,000
2022-01-24	2.590	2.640	2.550	2.610	2.396	6,446,000
2022-01-21	2.600	2.750	2.580	2.610	2.396	7,764,000
2022-01-20	2.810	2.810	2.480	2.640	2.423	52,224,953
2022-01-19	3.260	3.360	3.260	3.300	3.029	1,782,000
2022-01-18	3.180	3.300	3.180	3.260	2.992	3,744,000
2022-01-17	3.300	3.300	3.140	3.200	2.937	2,878,000
2022-01-14	3.290	3.300	3.170	3.290	3.020	1,412,000
2022-01-13	3.370	3.380	3.210	3.250	2.983	4,295,926
2022-01-12	3.310	3.410	3.310	3.380	3.102	2,700,000
2022-01-11	3.350	3.420	3.300	3.330	3.057	3,646,000
2022-01-10	3.410	3.410	3.250	3.380	3.102	5,368,000
2022-01-07	3.450	3.490	3.410	3.460	3.176	4,558,000
2022-01-06	3.460	3.500	3.340	3.440	3.158	7,044,000
2022-01-05	3.660	3.660	3.480	3.510	3.222	8,070,000
2022-01-04	3.820	3.880	3.670	3.710	3.405	5,390,263
2022-01-03	3.550	3.840	3.530	3.820	3.506	11,234,260
2021-12-31	3.490	3.560	3.450	3.520	3.231	1,994,000
2021-12-30	3.520	3.570	3.430	3.450	3.167	2,130,000
2021-12-29	3.560	3.560	3.450	3.480	3.194	1,830,000
2021-12-28	3.700	3.760	3.460	3.500	3.213	6,506,000
2021-12-24	3.660	3.680	3.570	3.680	3.378	2,270,000
2021-12-23	3.470	3.700	3.470	3.640	3.341	5,914,000
2021-12-22	3.590	3.590	3.440	3.450	3.167	2,898,000
2021-12-21	3.500	3.560	3.370	3.560	3.268	5,142,000
2021-12-20	3.680	3.700	3.500	3.520	3.231	6,981,200
2021-12-17	3.840	3.900	3.680	3.720	3.415	11,651,050
2021-12-16	3.720	3.800	3.630	3.790	3.479	7,846,000
2021-12-15	3.620	3.750	3.570	3.690	3.387	4,654,000
2021-12-14	3.670	3.700	3.580	3.600	3.304	2,730,000
2021-12-13	3.730	3.870	3.630	3.670	3.369	9,752,000
2021-12-10	3.700	3.820	3.610	3.620	3.323	3,971,944
2021-12-09	3.770	3.860	3.660	3.700	3.396	5,770,000
2021-12-08	3.580	3.810	3.580	3.740	3.433	7,940,400
2021-12-07	3.560	3.600	3.490	3.570	3.277	3,156,129
2021-12-06	3.810	4.000	3.510	3.540	3.249	19,374,000
2021-12-03	3.750	3.900	3.710	3.850	3.534	10,060,000

← NewerPage 20 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.