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
2023-04-28	12.850	13.230	12.810	12.960	10.351	10,748,605
2023-04-27	12.900	13.360	12.810	13.080	10.447	14,787,190
2023-04-26	13.250	13.250	12.830	13.090	10.455	14,290,008
2023-04-25	12.940	13.200	12.540	13.140	10.495	21,198,096
2023-04-24	12.800	13.450	12.510	13.160	10.511	24,814,520
2023-04-21	13.100	13.300	12.470	12.580	10.047	18,526,290
2023-04-20	13.210	13.670	12.760	12.880	10.287	26,743,966
2023-04-19	13.040	13.180	12.830	13.020	10.399	14,896,401
2023-04-18	12.970	13.400	12.950	13.190	10.535	16,845,088
2023-04-17	12.610	13.100	12.470	12.900	10.303	25,026,841
2023-04-14	12.300	12.760	12.200	12.700	10.143	28,089,980
2023-04-13	12.450	12.550	12.050	12.250	9.784	34,456,400
2023-04-12	11.500	12.390	11.480	12.390	9.896	49,430,991
2023-04-11	11.230	11.340	11.130	11.260	8.993	7,518,862
2023-04-10	11.320	11.480	11.130	11.300	9.025	11,555,097
2023-04-07	11.280	11.490	11.240	11.380	9.089	8,571,342
2023-04-06	11.270	11.410	11.190	11.240	8.977	8,841,648
2023-04-04	11.390	11.450	11.190	11.270	9.001	9,885,301
2023-04-03	11.480	11.650	11.320	11.450	9.145	11,083,406
2023-03-31	11.570	11.720	11.430	11.490	9.177	11,840,473
2023-03-30	11.540	11.890	11.490	11.630	9.289	14,829,622
2023-03-29	11.450	11.960	11.420	11.550	9.225	17,214,336
2023-03-28	11.170	11.660	11.060	11.410	9.113	20,800,992
2023-03-27	11.360	11.360	10.990	11.170	8.921	14,685,500
2023-03-24	11.500	11.520	11.290	11.330	9.049	15,547,142
2023-03-23	11.640	11.660	11.410	11.590	9.257	13,260,168
2023-03-22	11.800	11.840	11.480	11.500	9.185	17,505,356
2023-03-21	11.910	11.980	11.570	11.770	9.401	25,109,142
2023-03-20	10.780	11.880	10.750	11.730	9.369	45,235,152
2023-03-17	10.750	10.900	10.610	10.800	8.626	10,538,932
2023-03-16	10.730	10.870	10.570	10.610	8.474	9,990,068
2023-03-15	10.350	10.880	10.290	10.770	8.602	18,581,702
2023-03-14	10.410	10.450	10.050	10.270	8.202	10,960,419
2023-03-13	10.290	10.480	10.280	10.450	8.346	9,862,233
2023-03-10	10.700	10.720	10.300	10.340	8.258	10,797,277
2023-03-09	10.840	10.850	10.680	10.730	8.570	6,387,648
2023-03-08	10.850	10.980	10.730	10.790	8.618	8,598,528
2023-03-07	11.030	11.110	10.850	10.880	8.690	17,442,316
2023-03-06	10.950	11.100	10.840	11.050	8.825	14,929,764
2023-03-03	10.760	11.040	10.560	10.930	8.730	29,191,797
2023-03-02	10.560	10.960	10.530	10.780	8.610	18,043,872
2023-03-01	10.550	10.590	10.450	10.560	8.434	5,909,990
2023-02-28	10.440	10.640	10.370	10.530	8.410	7,600,645
2023-02-27	10.310	10.590	10.260	10.430	8.330	8,924,856
2023-02-24	10.410	10.460	10.290	10.330	8.250	4,907,904
2023-02-23	10.470	10.540	10.370	10.400	8.306	5,450,043
2023-02-22	10.360	10.490	10.310	10.430	8.330	8,711,568
2023-02-21	10.490	10.510	10.330	10.370	8.282	10,356,580
2023-02-20	10.280	10.480	10.220	10.480	8.370	10,620,777
2023-02-17	10.390	10.490	10.160	10.190	8.139	7,967,601
2023-02-16	10.660	10.780	10.310	10.410	8.314	12,331,282
2023-02-15	10.800	10.840	10.640	10.710	8.554	7,552,128
2023-02-14	10.580	10.890	10.530	10.840	8.658	11,869,278
2023-02-13	10.500	10.600	10.460	10.590	8.458	6,999,168
2023-02-10	10.520	10.620	10.470	10.530	8.410	5,529,456
2023-02-09	10.350	10.580	10.310	10.530	8.410	8,772,074
2023-02-08	10.450	10.470	10.300	10.380	8.290	7,789,062
2023-02-07	10.270	10.470	10.270	10.450	8.346	6,908,280
2023-02-06	10.290	10.420	10.260	10.320	8.242	7,451,152
2023-02-03	10.340	10.340	10.160	10.310	8.234	8,549,112

← NewerPage 15 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.