Harbin Electric Coporation Jiamusi Electric Machine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.780	11.220	10.660	10.990	10.990	8,351,512
2026-10-19	10.660	10.890	10.610	10.800	10.800	6,256,324
2026-10-16	10.990	10.990	10.640	10.690	10.690	9,918,060
2026-10-15	11.150	11.260	10.770	10.860	10.860	10,834,720
2026-10-14	11.740	11.770	11.370	11.370	11.370	12,079,264
2026-10-13	11.690	11.990	11.630	11.780	11.780	9,269,329
2026-10-12	12.100	12.180	11.730	11.810	11.810	7,489,024
2026-10-09	12.050	12.110	11.660	12.100	12.100	7,587,333
2026-10-08	12.000	12.170	11.960	12.070	12.070	5,543,164
2026-09-30	12.000	12.090	11.870	11.930	11.930	3,331,246
2026-09-29	11.970	12.130	11.880	11.990	11.990	5,649,036
2026-09-28	12.180	12.180	11.720	11.840	11.840	6,525,182
2026-09-24	12.320	12.350	12.150	12.170	12.170	5,295,904
2026-09-23	12.220	12.330	12.120	12.320	12.320	5,691,552
2026-09-22	12.200	12.380	12.160	12.210	12.210	8,155,816
2026-09-21	12.150	12.300	12.100	12.180	12.180	7,089,672
2026-09-18	12.000	12.290	11.960	12.160	12.160	10,196,416
2026-09-17	11.890	11.970	11.680	11.940	11.940	4,755,656
2026-09-16	11.760	11.980	11.650	11.900	11.900	6,008,227
2026-09-15	11.830	12.000	11.730	11.780	11.780	6,208,920
2026-09-14	11.570	11.880	11.500	11.820	11.820	5,693,107
2026-09-11	11.790	11.830	11.320	11.650	11.650	12,483,256
2026-09-10	11.850	11.980	11.840	11.890	11.890	3,983,056
2026-09-09	12.030	12.030	11.830	11.990	11.990	5,097,944
2026-09-08	12.050	12.080	11.870	11.940	11.940	6,926,527
2026-09-07	12.110	12.160	11.930	12.020	12.020	7,309,371
2026-09-04	12.410	12.430	12.000	12.100	12.100	12,278,312
2026-09-03	11.920	12.440	11.830	12.380	12.380	15,488,698
2026-09-02	12.100	12.100	11.880	11.890	11.890	5,550,975
2026-09-01	12.010	12.240	11.970	12.120	12.120	7,303,849
2026-08-31	12.050	12.100	11.960	12.050	12.050	7,646,601
2026-08-28	12.090	12.240	11.970	12.180	12.180	12,748,845
2026-08-27	11.800	12.320	11.780	12.100	12.100	11,445,237
2026-08-26	11.880	12.130	11.820	11.830	11.830	6,247,136
2026-08-25	11.710	11.880	11.700	11.830	11.830	4,501,344
2026-08-24	12.050	12.080	11.640	11.800	11.800	7,387,732
2026-08-21	11.830	12.050	11.530	12.050	12.050	10,934,926
2026-08-20	11.930	11.950	11.650	11.830	11.830	6,876,907
2026-08-19	11.910	11.930	11.530	11.590	11.590	7,240,520
2026-08-18	12.000	12.110	11.850	12.020	12.020	7,520,424
2026-08-17	11.780	12.030	11.700	12.000	12.000	9,059,289
2026-08-14	11.900	11.920	11.600	11.720	11.720	7,702,861
2026-08-13	12.000	12.100	11.760	11.770	11.770	8,828,658
2026-08-12	11.920	12.270	11.920	12.060	12.060	10,494,511
2026-08-11	11.900	12.240	11.820	11.970	11.970	13,945,451
2026-08-10	11.780	12.000	11.760	11.980	11.980	9,717,732
2026-08-07	11.550	11.850	11.420	11.840	11.840	12,696,236
2026-08-06	11.600	11.760	11.500	11.590	11.590	11,020,488
2026-08-05	11.440	11.750	11.250	11.680	11.680	17,810,168
2026-08-04	11.250	11.540	11.120	11.440	11.440	17,775,475
2026-08-03	11.200	11.380	11.040	11.150	11.150	17,253,611
2026-07-31	11.170	11.200	10.860	10.900	10.900	14,062,129
2026-07-30	10.650	11.040	10.640	10.830	10.830	12,624,462
2026-07-29	10.450	10.880	10.350	10.760	10.760	13,276,072
2026-07-28	10.420	10.780	10.380	10.470	10.470	13,125,088
2026-07-27	10.350	10.580	10.270	10.570	10.570	9,539,076
2026-07-24	10.890	10.890	10.280	10.370	10.370	17,445,408
2026-07-23	10.770	10.980	10.720	10.970	10.970	8,223,688
2026-07-22	10.960	11.030	10.640	10.770	10.770	12,094,241
2026-07-21	10.430	11.050	10.110	11.000	11.000	20,412,377

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.1320 CNY
2025-05-20	0.1110 CNY
2024-06-04	0.2020 CNY
2023-06-13	0.1200 CNY
2022-05-31	0.0800 CNY
2021-05-27	0.1600 CNY
2020-05-25	0.0800 CNY

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