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
2023-02-02	10.420	10.450	10.300	10.340	8.258	8,387,455
2023-02-01	10.360	10.450	10.230	10.420	8.322	12,269,487
2023-01-31	10.190	10.340	10.150	10.320	8.242	8,505,063
2023-01-30	10.250	10.370	10.160	10.190	8.139	11,964,758
2023-01-20	10.100	10.180	9.990	10.120	8.083	9,239,600
2023-01-19	9.990	10.050	9.890	10.030	8.011	8,121,885
2023-01-18	9.890	10.020	9.830	9.990	7.979	10,597,672
2023-01-17	9.870	10.050	9.830	9.900	7.907	9,436,886
2023-01-16	9.990	10.030	9.820	9.840	7.859	11,701,102
2023-01-13	9.970	10.160	9.900	9.980	7.971	12,377,790
2023-01-12	9.980	10.240	9.910	9.950	7.947	17,180,997
2023-01-11	10.150	10.200	9.780	9.990	7.979	25,311,637
2023-01-10	10.020	10.380	9.800	9.900	7.907	34,170,301
2023-01-09	9.320	9.550	9.320	9.480	7.572	10,335,490
2023-01-06	9.230	9.400	9.150	9.370	7.484	16,501,232
2023-01-05	9.100	9.410	9.000	9.190	7.340	14,877,895
2023-01-04	9.190	9.500	9.010	9.090	7.260	9,087,240
2023-01-03	9.050	9.270	9.000	9.220	7.364	8,529,477
2022-12-30	9.080	9.100	8.940	8.970	7.164	5,806,321
2022-12-29	9.100	9.220	9.030	9.060	7.236	4,365,408
2022-12-28	9.240	9.240	9.090	9.100	7.268	3,186,454
2022-12-27	9.190	9.330	9.130	9.220	7.364	4,373,029
2022-12-26	8.920	9.200	8.800	9.180	7.332	6,361,813
2022-12-23	8.870	8.900	8.780	8.850	7.068	3,189,481
2022-12-22	9.150	9.180	8.830	8.870	7.084	4,485,804
2022-12-21	9.210	9.320	8.960	9.050	7.228	5,064,816
2022-12-20	9.140	9.360	9.100	9.220	7.364	3,935,754
2022-12-19	9.310	9.460	9.110	9.140	7.300	4,106,798
2022-12-16	9.480	9.530	9.240	9.300	7.428	5,439,254
2022-12-15	9.440	9.580	9.410	9.560	7.635	3,722,076
2022-12-14	9.500	9.600	9.450	9.500	7.588	3,950,305
2022-12-13	9.570	9.680	9.490	9.510	7.596	6,139,734
2022-12-12	9.780	9.810	9.610	9.620	7.683	8,689,968
2022-12-09	10.000	10.030	9.770	9.780	7.811	8,344,358
2022-12-08	9.950	10.150	9.930	9.950	7.947	5,326,944
2022-12-07	10.020	10.070	9.920	10.010	7.995	6,800,222
2022-12-06	10.050	10.150	9.930	10.050	8.027	7,852,542
2022-12-05	10.080	10.270	10.000	10.060	8.035	9,137,712
2022-12-02	9.980	10.130	9.900	10.030	8.011	6,738,260
2022-12-01	9.970	10.080	9.890	9.920	7.923	7,601,544
2022-11-30	10.070	10.100	9.830	9.910	7.915	10,848,400
2022-11-29	10.180	10.330	9.960	10.030	8.011	10,882,686
2022-11-28	10.250	10.330	10.040	10.180	8.131	6,564,552
2022-11-25	10.610	10.650	10.350	10.350	8.266	7,126,152
2022-11-24	10.440	10.820	10.440	10.590	8.458	9,618,805
2022-11-23	10.260	10.540	10.100	10.480	8.370	8,278,516
2022-11-22	10.440	10.470	10.180	10.260	8.195	7,906,333
2022-11-21	10.550	10.770	10.400	10.440	8.338	7,039,825
2022-11-18	10.480	10.800	10.420	10.580	8.450	11,027,544
2022-11-17	10.500	10.650	10.420	10.480	8.370	6,573,962
2022-11-16	10.670	10.720	10.380	10.570	8.442	8,460,297
2022-11-15	10.490	10.770	10.400	10.630	8.490	9,169,944
2022-11-14	10.650	10.650	10.290	10.460	8.354	10,482,622
2022-11-11	10.560	10.780	10.380	10.420	8.322	8,572,036
2022-11-10	10.320	10.490	10.300	10.380	8.290	6,912,273
2022-11-09	10.450	10.540	10.350	10.370	8.282	8,982,528
2022-11-08	10.610	10.620	10.390	10.440	8.338	13,655,313
2022-11-07	10.450	10.830	10.310	10.680	8.530	16,767,525
2022-11-04	10.300	10.480	10.230	10.400	8.306	10,571,644
2022-11-03	10.290	10.500	10.210	10.350	8.266	13,760,521

← NewerPage 16 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.