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
2024-04-26	11.900	12.450	11.900	12.030	9.699	18,380,590
2024-04-25	12.400	12.400	11.910	11.950	9.635	18,727,854
2024-04-24	12.000	12.550	11.950	12.400	9.998	18,490,347
2024-04-23	12.140	12.400	11.870	12.040	9.708	13,625,787
2024-04-22	11.790	12.610	11.750	12.260	9.885	23,520,963
2024-04-19	11.870	12.380	11.870	11.960	9.643	16,780,070
2024-04-18	11.690	12.550	11.650	11.980	9.659	32,542,108
2024-04-17	10.900	11.630	10.900	11.600	9.353	19,098,642
2024-04-16	11.190	11.350	10.660	10.750	8.667	14,604,915
2024-04-15	11.230	11.500	10.810	11.300	9.111	13,943,434
2024-04-12	11.320	11.520	11.210	11.310	9.119	10,700,194
2024-04-11	11.050	11.520	11.000	11.420	9.208	13,902,664
2024-04-10	11.360	11.500	10.950	11.150	8.990	14,297,941
2024-04-09	11.410	11.570	11.340	11.400	9.192	9,525,649
2024-04-08	11.330	11.600	11.280	11.500	9.272	13,196,616
2024-04-03	11.910	11.910	11.280	11.430	9.216	27,314,344
2024-04-02	12.260	12.300	11.870	11.950	9.635	24,142,347
2024-04-01	12.200	12.490	12.110	12.340	9.949	17,336,758
2024-03-29	11.600	12.320	11.580	12.310	9.925	19,042,356
2024-03-28	10.910	11.860	10.910	11.690	9.425	29,973,174
2024-03-27	11.270	11.300	10.830	10.870	8.764	16,800,458
2024-03-26	11.360	11.530	10.890	11.200	9.030	26,594,299
2024-03-25	11.280	11.880	11.230	11.420	9.208	26,028,932
2024-03-22	11.520	11.780	11.280	11.390	9.184	32,559,915
2024-03-21	11.210	12.150	11.080	11.810	9.522	56,681,600
2024-03-20	10.490	11.340	10.490	11.220	9.046	70,816,946
2024-03-19	10.470	10.540	10.150	10.310	8.313	39,263,014
2024-03-18	9.650	10.590	9.640	10.310	8.313	56,443,034
2024-03-15	9.590	9.670	9.470	9.630	7.764	11,770,898
2024-03-14	9.680	9.830	9.540	9.620	7.756	17,144,793
2024-03-13	9.580	9.750	9.520	9.680	7.805	11,651,392
2024-03-12	9.450	9.650	9.380	9.570	7.716	13,129,281
2024-03-11	9.400	9.500	9.320	9.440	7.611	10,355,454
2024-03-08	9.350	9.440	9.250	9.370	7.555	11,068,046
2024-03-07	9.610	9.770	9.350	9.390	7.571	15,575,031
2024-03-06	9.320	9.720	9.280	9.590	7.732	16,972,566
2024-03-05	9.280	9.540	9.180	9.370	7.555	13,123,816
2024-03-04	9.230	9.370	9.080	9.290	7.490	8,404,011
2024-03-01	9.350	9.430	9.150	9.250	7.458	12,420,738
2024-02-29	9.000	9.340	8.970	9.320	7.515	12,481,076
2024-02-28	9.630	9.780	9.060	9.090	7.329	17,095,807
2024-02-27	9.500	9.680	9.440	9.680	7.805	9,411,589
2024-02-26	9.750	9.760	9.430	9.590	7.732	10,079,530
2024-02-23	9.090	9.580	9.080	9.570	7.716	11,392,491
2024-02-22	9.010	9.130	8.990	9.120	7.353	5,671,989
2024-02-21	9.010	9.290	8.980	9.090	7.329	9,968,970
2024-02-20	9.030	9.120	8.980	9.080	7.321	4,087,104
2024-02-19	9.140	9.170	8.930	9.140	7.369	7,433,739
2024-02-08	8.560	9.150	8.560	9.140	7.369	9,889,851
2024-02-07	8.350	8.700	8.340	8.540	6.886	10,518,288
2024-02-06	7.740	8.600	7.500	8.450	6.813	11,439,200
2024-02-05	7.900	8.050	7.310	7.870	6.345	9,124,695
2024-02-02	8.210	8.330	7.760	8.060	6.499	10,456,474
2024-02-01	8.480	8.500	8.120	8.270	6.668	12,008,613
2024-01-31	8.810	8.920	8.510	8.590	6.926	8,746,135
2024-01-30	8.900	9.110	8.780	8.930	7.200	6,780,808
2024-01-29	9.300	9.360	8.900	9.000	7.256	10,964,544
2024-01-26	9.380	9.470	9.180	9.340	7.531	13,607,581
2024-01-25	9.000	9.490	8.910	9.410	7.587	13,437,169
2024-01-24	8.600	9.040	8.460	9.040	7.289	9,265,201

← NewerPage 11 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.