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
2023-10-30	9.610	9.680	9.210	9.540	7.692	18,355,903
2023-10-27	9.420	9.420	9.150	9.340	7.531	15,510,504
2023-10-26	9.600	9.670	9.200	9.440	7.611	17,634,226
2023-10-25	9.720	9.850	9.650	9.760	7.869	5,259,342
2023-10-24	9.650	9.690	9.540	9.650	7.781	6,765,722
2023-10-23	9.880	9.900	9.490	9.580	7.724	9,668,486
2023-10-20	9.910	10.130	9.800	9.840	7.934	9,829,770
2023-10-19	10.020	10.090	9.850	9.910	7.990	11,638,568
2023-10-18	10.260	10.300	10.040	10.090	8.135	10,642,464
2023-10-17	10.540	10.660	10.230	10.300	8.305	9,834,288
2023-10-16	10.630	10.660	10.450	10.560	8.514	4,761,558
2023-10-13	10.760	10.780	10.570	10.620	8.563	5,954,169
2023-10-12	10.750	10.990	10.650	10.820	8.724	8,281,435
2023-10-11	10.750	10.880	10.670	10.720	8.643	5,067,976
2023-10-10	10.920	10.950	10.770	10.790	8.700	6,929,156
2023-10-09	10.830	10.940	10.790	10.920	8.805	4,983,360
2023-09-28	10.950	11.000	10.830	10.870	8.764	4,828,032
2023-09-27	10.760	11.040	10.710	10.900	8.788	5,299,617
2023-09-26	10.800	10.860	10.710	10.770	8.684	3,651,050
2023-09-25	10.950	11.050	10.780	10.840	8.740	4,360,624
2023-09-22	10.730	11.020	10.710	11.000	8.869	4,450,800
2023-09-21	10.870	10.930	10.720	10.770	8.684	3,656,767
2023-09-20	10.920	11.030	10.860	10.880	8.772	4,183,851
2023-09-19	11.230	11.280	10.910	10.920	8.805	6,693,531
2023-09-18	11.110	11.350	10.980	11.270	9.087	5,178,720
2023-09-15	11.080	11.230	11.040	11.110	8.958	4,887,696
2023-09-14	11.330	11.350	11.000	11.090	8.942	7,489,116
2023-09-13	11.490	11.560	11.210	11.320	9.127	4,719,274
2023-09-12	11.590	11.590	11.410	11.510	9.280	3,061,872
2023-09-11	11.570	11.690	11.410	11.580	9.337	5,928,624
2023-09-08	11.510	11.610	11.420	11.490	9.264	4,591,464
2023-09-07	11.900	11.900	11.530	11.600	9.353	6,547,944
2023-09-06	11.870	11.970	11.770	11.910	9.603	3,591,624
2023-09-05	11.990	12.030	11.820	11.870	9.571	3,621,462
2023-09-04	11.850	12.050	11.850	12.030	9.699	4,661,760
2023-09-01	11.900	12.050	11.820	11.910	9.603	3,525,450
2023-08-31	11.830	12.060	11.760	11.900	9.595	7,392,679
2023-08-30	11.910	12.100	11.860	11.910	9.603	3,902,233
2023-08-29	11.400	11.990	11.400	11.900	9.595	7,132,183
2023-08-28	12.050	12.080	11.420	11.460	9.240	7,900,920
2023-08-25	11.860	11.900	11.260	11.310	9.119	8,516,760
2023-08-24	11.610	12.220	11.570	11.920	9.611	12,066,656
2023-08-23	11.740	11.800	11.500	11.630	9.377	9,954,426
2023-08-22	11.770	11.950	11.450	11.770	9.490	7,881,061
2023-08-21	12.100	12.200	11.660	11.750	9.474	11,152,927
2023-08-18	12.340	12.620	12.080	12.080	9.740	11,569,056
2023-08-17	12.210	12.470	12.090	12.380	9.982	11,345,436
2023-08-16	12.620	12.680	12.190	12.280	9.901	9,533,472
2023-08-15	12.690	13.040	12.380	12.660	10.207	13,051,108
2023-08-14	12.420	12.670	12.230	12.650	10.199	5,817,576
2023-08-11	12.840	13.170	12.500	12.510	10.086	7,239,096
2023-08-10	12.570	12.910	12.550	12.900	10.401	6,165,552
2023-08-09	12.530	12.680	12.400	12.620	10.175	5,587,204
2023-08-08	12.530	12.770	12.470	12.620	10.175	4,821,702
2023-08-07	12.530	12.600	12.350	12.520	10.095	5,723,198
2023-08-04	12.670	12.830	12.530	12.530	10.103	8,019,246
2023-08-03	12.820	12.880	12.590	12.680	10.224	7,956,480
2023-08-02	12.880	12.930	12.630	12.830	10.345	9,467,163
2023-08-01	13.870	13.980	12.800	12.940	10.433	28,446,286
2023-07-31	13.190	13.570	13.190	13.400	10.804	6,744,768

← NewerPage 13 of 21 · 1,217 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.