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
2023-07-28	13.270	13.360	12.950	13.190	10.635	8,431,459
2023-07-27	13.280	13.760	13.170	13.330	10.748	9,750,362
2023-07-26	13.510	13.510	13.200	13.310	10.732	7,827,120
2023-07-25	13.390	13.540	13.300	13.490	10.877	9,167,521
2023-07-24	13.410	13.720	13.220	13.250	10.683	11,280,072
2023-07-21	13.700	13.700	13.210	13.370	10.780	14,485,021
2023-07-20	14.260	14.380	13.720	13.820	11.143	26,611,843
2023-07-19	13.800	14.500	13.530	14.220	11.465	43,156,201
2023-07-18	12.800	13.200	12.620	13.180	10.627	10,268,976
2023-07-17	12.650	12.830	12.520	12.800	10.320	3,964,848
2023-07-14	12.870	12.900	12.630	12.660	10.207	5,164,629
2023-07-13	12.820	12.940	12.740	12.900	10.401	4,550,750
2023-07-12	12.600	13.160	12.600	12.820	10.336	10,104,510
2023-07-11	12.550	12.660	12.490	12.640	10.191	3,641,427
2023-07-10	12.650	12.730	12.500	12.540	10.111	3,764,653
2023-07-07	12.770	12.850	12.600	12.640	10.191	4,790,062
2023-07-06	12.830	13.000	12.720	12.770	10.296	4,816,590
2023-07-05	13.170	13.170	12.800	12.840	10.353	6,844,416
2023-07-04	12.970	13.280	12.900	13.200	10.643	7,217,174
2023-07-03	13.150	13.620	12.820	12.940	10.433	12,607,160
2023-06-30	13.110	13.210	12.950	13.160	10.611	7,561,444
2023-06-29	13.020	13.450	12.970	13.170	10.619	10,520,654
2023-06-28	13.060	13.180	12.750	13.010	10.490	9,024,016
2023-06-27	12.350	13.010	12.270	12.970	10.457	9,719,216
2023-06-26	12.740	12.750	12.270	12.320	9.933	7,297,548
2023-06-21	12.550	12.890	12.550	12.740	10.272	7,549,348
2023-06-20	12.710	12.810	12.200	12.570	10.135	10,145,239
2023-06-19	12.700	13.010	12.560	12.700	10.240	7,461,086
2023-06-16	12.230	12.700	12.230	12.630	10.183	5,908,969
2023-06-15	12.140	12.430	12.010	12.350	9.958	8,970,276
2023-06-14	12.860	12.870	12.000	12.010	9.683	19,982,467
2023-06-13	12.710	13.060	12.590	12.800	10.320	5,376,494
2023-06-12	12.810	12.970	12.650	12.750	10.183	4,827,301
2023-06-09	12.850	12.910	12.640	12.800	10.223	5,083,231
2023-06-08	13.040	13.130	12.750	12.790	10.215	6,647,875
2023-06-07	13.250	13.370	12.900	13.150	10.503	8,266,962
2023-06-06	13.210	13.460	13.060	13.090	10.455	7,119,891
2023-06-05	13.160	13.270	12.940	13.120	10.479	7,352,133
2023-06-02	13.090	13.350	13.060	13.240	10.575	5,304,877
2023-06-01	13.320	13.760	13.080	13.090	10.455	9,844,651
2023-05-31	13.540	13.600	13.250	13.290	10.615	9,619,748
2023-05-30	13.210	13.690	13.170	13.670	10.918	12,474,687
2023-05-29	13.120	13.460	12.930	13.240	10.575	8,258,409
2023-05-26	12.690	13.220	12.620	13.120	10.479	9,808,238
2023-05-25	12.870	12.990	12.600	12.760	10.191	9,824,823
2023-05-24	13.070	13.200	12.900	12.920	10.319	8,015,258
2023-05-23	13.310	13.530	12.980	13.170	10.519	12,226,458
2023-05-22	13.350	13.590	13.250	13.350	10.662	9,630,146
2023-05-19	13.920	13.950	13.460	13.470	10.758	12,722,400
2023-05-18	13.680	14.100	13.600	13.950	11.142	19,100,350
2023-05-17	13.640	13.920	13.010	13.670	10.918	18,732,682
2023-05-16	13.270	14.150	13.180	13.900	11.102	25,635,770
2023-05-15	12.560	13.300	12.560	13.250	10.583	14,124,302
2023-05-12	13.000	13.080	12.500	12.690	10.135	11,456,528
2023-05-11	13.340	13.390	12.930	13.100	10.463	11,646,984
2023-05-10	12.740	13.530	12.500	13.410	10.710	19,832,355
2023-05-09	13.140	13.140	12.700	12.700	10.143	8,669,330
2023-05-08	12.910	13.280	12.830	13.080	10.447	10,489,335
2023-05-05	13.050	13.430	12.810	13.020	10.399	14,744,800
2023-05-04	12.830	13.180	12.800	13.050	10.423	9,947,950

← NewerPage 14 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.