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
2024-07-25	11.590	11.740	11.300	11.540	9.440	6,246,768
2024-07-24	11.390	11.770	11.300	11.680	9.554	10,571,862
2024-07-23	11.890	11.900	11.380	11.410	9.333	7,176,265
2024-07-22	11.730	11.990	11.510	11.950	9.775	9,068,424
2024-07-19	11.460	11.770	11.350	11.600	9.489	6,473,109
2024-07-18	11.320	11.550	11.180	11.460	9.374	4,706,347
2024-07-17	11.930	11.930	11.370	11.400	9.325	10,760,130
2024-07-16	11.700	12.040	11.600	11.960	9.783	11,229,273
2024-07-15	11.640	11.910	11.600	11.820	9.669	10,004,184
2024-07-12	11.340	12.370	11.320	11.830	9.677	22,879,915
2024-07-11	11.230	11.350	11.130	11.290	9.235	7,655,841
2024-07-10	11.410	11.410	11.100	11.140	9.112	5,875,560
2024-07-09	11.120	11.500	11.120	11.440	9.358	8,407,623
2024-07-08	11.260	11.320	11.030	11.200	9.161	8,118,216
2024-07-05	11.130	11.440	11.090	11.360	9.292	7,069,864
2024-07-04	11.380	11.520	11.150	11.180	9.145	5,947,376
2024-07-03	11.460	11.500	11.280	11.380	9.309	7,629,355
2024-07-02	11.740	11.780	11.430	11.460	9.374	8,122,200
2024-07-01	11.900	12.010	11.300	11.740	9.603	16,086,994
2024-06-28	11.700	12.100	11.630	11.930	9.759	8,578,761
2024-06-27	12.000	12.040	11.610	11.700	9.571	6,472,470
2024-06-26	11.950	12.070	11.690	12.020	9.832	9,153,729
2024-06-25	11.960	12.190	11.870	11.920	9.750	7,851,960
2024-06-24	12.490	12.510	11.960	12.010	9.824	17,088,168
2024-06-21	12.550	12.700	12.300	12.600	10.307	8,345,664
2024-06-20	13.050	13.050	12.390	12.460	10.192	16,671,116
2024-06-19	13.350	13.370	12.990	13.020	10.650	7,407,112
2024-06-18	13.200	13.290	12.890	13.240	10.830	12,429,913
2024-06-17	13.720	14.120	13.100	13.270	10.855	22,934,568
2024-06-14	13.820	13.960	13.700	13.740	11.239	8,750,194
2024-06-13	13.760	14.170	13.700	13.850	11.329	9,158,113
2024-06-12	13.830	13.920	13.690	13.780	11.272	9,280,945
2024-06-11	13.630	13.840	13.050	13.800	11.288	12,695,148
2024-06-07	13.300	13.790	13.070	13.730	11.231	13,855,357
2024-06-06	13.410	13.510	13.000	13.180	10.781	9,394,690
2024-06-05	13.630	13.780	13.250	13.410	10.969	9,212,797
2024-06-04	13.880	14.030	13.580	13.740	11.239	8,311,752
2024-06-03	13.870	14.250	13.800	14.100	11.368	12,655,104
2024-05-31	13.910	14.150	13.760	13.870	11.183	8,072,385
2024-05-30	14.180	14.370	13.900	14.000	11.288	8,963,850
2024-05-29	13.990	14.180	13.870	14.120	11.385	12,946,728
2024-05-28	13.720	14.480	13.720	14.100	11.368	21,961,824
2024-05-27	13.100	13.900	13.000	13.800	11.127	18,594,477
2024-05-24	13.320	13.520	13.090	13.090	10.554	9,407,856
2024-05-23	13.510	13.520	13.190	13.240	10.675	8,899,249
2024-05-22	13.700	13.800	13.430	13.490	10.877	13,168,078
2024-05-21	13.710	14.090	13.610	13.700	11.046	18,991,506
2024-05-20	14.030	14.850	13.560	13.620	10.981	34,945,750
2024-05-17	13.640	14.090	13.620	14.040	11.320	15,094,570
2024-05-16	13.150	13.870	13.130	13.710	11.054	16,088,962
2024-05-15	13.370	13.650	13.020	13.050	10.522	10,761,957
2024-05-14	13.160	13.560	13.110	13.400	10.804	16,820,709
2024-05-13	12.840	13.310	12.630	13.300	10.723	19,669,051
2024-05-10	12.590	12.860	12.500	12.830	10.345	10,648,945
2024-05-09	12.440	12.670	12.400	12.590	10.151	12,817,680
2024-05-08	12.770	12.770	12.410	12.510	10.086	13,129,531
2024-05-07	12.760	13.060	12.430	12.740	10.272	20,706,100
2024-05-06	12.230	12.770	12.150	12.650	10.199	17,772,625
2024-04-30	11.970	12.300	11.870	12.080	9.740	11,628,602
2024-04-29	11.910	12.120	11.780	11.970	9.651	19,546,939

← NewerPage 10 of 21 · 1,212 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.