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
2024-01-23	8.630	8.730	8.420	8.660	6.982	10,987,300
2024-01-22	9.150	9.150	8.490	8.620	6.950	11,280,718
2024-01-19	9.520	9.520	9.160	9.170	7.394	7,310,311
2024-01-18	9.750	9.760	9.230	9.540	7.692	13,116,792
2024-01-17	9.920	9.980	9.760	9.830	7.926	6,912,102
2024-01-16	10.210	10.280	9.780	9.970	8.039	13,828,488
2024-01-15	10.290	10.320	10.130	10.320	8.321	4,301,254
2024-01-12	10.280	10.460	10.280	10.340	8.337	6,273,894
2024-01-11	10.210	10.330	10.090	10.330	8.329	8,456,866
2024-01-10	10.300	10.390	10.140	10.260	8.272	7,631,100
2024-01-09	10.270	10.440	10.210	10.340	8.337	6,466,202
2024-01-08	10.360	10.360	10.180	10.290	8.297	7,512,372
2024-01-05	10.550	10.610	10.280	10.410	8.393	10,916,552
2024-01-04	10.690	10.690	10.470	10.630	8.571	15,002,518
2024-01-03	10.460	10.750	10.400	10.750	8.667	20,617,533
2024-01-02	10.450	10.680	10.200	10.540	8.498	27,004,369
2023-12-29	10.120	10.330	10.030	10.270	8.280	9,967,386
2023-12-28	9.960	10.200	9.890	10.120	8.159	10,048,285
2023-12-27	9.670	10.050	9.650	10.010	8.071	9,124,201
2023-12-26	9.850	9.860	9.540	9.720	7.837	6,390,030
2023-12-25	9.770	9.960	9.760	9.870	7.958	5,189,616
2023-12-22	9.690	9.850	9.630	9.760	7.869	7,457,928
2023-12-21	9.580	9.770	9.400	9.720	7.837	9,697,872
2023-12-20	9.990	10.030	9.550	9.570	7.716	15,075,412
2023-12-19	10.300	10.400	9.870	9.990	8.055	17,311,593
2023-12-18	10.610	10.670	10.280	10.390	8.377	13,127,227
2023-12-15	10.730	10.800	10.600	10.700	8.627	14,895,786
2023-12-14	10.490	10.770	10.470	10.730	8.651	21,923,348
2023-12-13	10.550	10.600	10.420	10.540	8.498	14,393,894
2023-12-12	10.360	10.660	10.250	10.650	8.587	23,773,543
2023-12-11	10.500	10.580	10.220	10.450	8.426	24,798,678
2023-12-08	10.830	10.830	10.500	10.600	8.546	28,080,386
2023-12-07	10.370	11.200	10.300	10.960	8.837	60,608,854
2023-12-06	9.790	10.450	9.770	10.180	8.208	18,907,327
2023-12-05	10.090	10.130	9.820	9.820	7.918	6,375,825
2023-12-04	10.110	10.150	10.000	10.100	8.143	5,145,763
2023-12-01	10.080	10.110	9.950	10.080	8.127	5,625,456
2023-11-30	10.230	10.260	9.960	10.080	8.127	8,274,985
2023-11-29	10.370	10.440	10.200	10.230	8.248	7,737,548
2023-11-28	10.090	10.310	10.060	10.300	8.305	7,904,300
2023-11-27	10.040	10.170	10.020	10.110	8.151	4,905,692
2023-11-24	10.200	10.210	10.030	10.040	8.095	4,851,072
2023-11-23	10.030	10.240	10.030	10.210	8.232	5,818,350
2023-11-22	10.130	10.200	10.020	10.040	8.095	6,794,424
2023-11-21	10.330	10.380	10.140	10.180	8.208	6,741,174
2023-11-20	10.230	10.330	10.170	10.330	8.329	7,424,400
2023-11-17	10.090	10.270	10.020	10.230	8.248	6,486,386
2023-11-16	10.270	10.270	10.090	10.110	8.151	6,135,024
2023-11-15	10.290	10.360	10.150	10.270	8.280	6,511,704
2023-11-14	10.060	10.250	10.060	10.240	8.256	7,450,573
2023-11-13	10.030	10.100	9.980	10.090	8.135	6,768,960
2023-11-10	10.150	10.200	9.980	10.030	8.087	9,843,546
2023-11-09	10.150	10.280	10.070	10.220	8.240	9,085,987
2023-11-08	10.060	10.310	9.960	10.180	8.208	15,415,095
2023-11-07	9.990	10.130	9.950	10.060	8.111	10,874,176
2023-11-06	9.980	10.080	9.900	10.030	8.087	12,924,048
2023-11-03	9.690	10.040	9.690	9.950	8.022	18,147,199
2023-11-02	9.920	10.000	9.560	9.650	7.781	22,911,966
2023-11-01	9.730	10.310	9.710	10.020	8.079	32,993,136
2023-10-31	9.540	9.760	9.360	9.710	7.829	21,357,559

← NewerPage 12 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.