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
2022-11-02	9.820	10.550	9.700	10.400	8.306	28,674,939
2022-11-01	9.130	9.880	9.120	9.830	7.851	19,561,646
2022-10-31	9.130	9.340	9.030	9.200	7.348	10,042,920
2022-10-28	9.610	9.670	9.060	9.060	7.236	15,807,526
2022-10-27	9.620	9.910	9.590	9.600	7.667	21,939,504
2022-10-26	9.350	9.580	9.200	9.410	7.516	11,908,584
2022-10-25	8.800	9.390	8.780	9.300	7.428	17,098,922
2022-10-24	9.060	9.210	8.900	8.950	7.148	10,033,585
2022-10-21	8.950	9.170	8.900	9.000	7.188	8,182,320
2022-10-20	8.950	9.050	8.800	8.880	7.092	10,646,869
2022-10-19	9.200	9.230	9.040	9.050	7.228	8,130,840
2022-10-18	9.010	9.260	8.920	9.190	7.340	10,378,632
2022-10-17	8.770	9.010	8.760	8.960	7.156	8,656,449
2022-10-14	8.780	8.950	8.710	8.830	7.052	10,223,112
2022-10-13	8.620	8.830	8.540	8.710	6.957	10,911,735
2022-10-12	8.170	8.670	8.110	8.670	6.925	15,463,879
2022-10-11	7.970	8.200	7.920	8.180	6.533	10,379,479
2022-10-10	8.230	8.290	7.880	7.960	6.358	9,267,384
2022-09-30	8.280	8.350	8.140	8.190	6.541	7,224,141
2022-09-29	8.480	8.530	8.220	8.280	6.613	9,290,966
2022-09-28	8.960	8.960	8.400	8.400	6.709	16,129,080
2022-09-27	8.940	9.110	8.740	8.980	7.172	13,444,440
2022-09-26	9.230	9.240	8.870	8.890	7.100	14,650,641
2022-09-23	9.680	9.760	9.190	9.230	7.372	20,862,000
2022-09-22	9.600	9.900	9.520	9.690	7.739	17,842,177
2022-09-21	9.530	9.850	9.150	9.780	7.811	24,235,642
2022-09-20	9.610	9.750	9.450	9.590	7.659	19,906,867
2022-09-19	9.540	10.040	9.370	9.500	7.588	34,877,440
2022-09-16	10.610	10.700	9.800	9.800	7.827	55,799,719
2022-09-15	11.720	11.720	10.860	10.890	8.698	97,164,160
2022-09-14	10.580	10.850	10.310	10.650	8.506	35,730,171
2022-09-13	10.710	10.850	10.300	10.850	8.666	50,456,726
2022-09-09	11.600	11.600	10.470	10.590	8.458	76,581,442
2022-09-08	10.890	11.610	10.620	11.610	9.273	47,213,348
2022-09-07	9.600	10.550	9.590	10.550	8.426	16,524,730
2022-09-06	9.540	9.610	9.370	9.590	7.659	11,008,080
2022-09-05	9.390	9.690	9.280	9.490	7.580	13,387,344
2022-09-02	8.990	9.500	8.820	9.340	7.460	18,262,608
2022-09-01	9.250	9.420	8.970	8.990	7.180	14,381,899
2022-08-31	10.010	10.060	9.300	9.410	7.516	22,488,600
2022-08-30	10.180	10.440	10.000	10.070	8.043	17,337,720
2022-08-29	9.520	10.480	9.450	10.160	8.115	28,283,031
2022-08-26	9.600	9.980	9.580	9.770	7.803	18,926,839
2022-08-25	9.930	9.960	9.400	9.550	7.627	20,893,483
2022-08-24	10.450	10.490	9.800	9.990	7.979	28,141,382
2022-08-23	9.970	10.530	9.970	10.470	8.362	29,855,846
2022-08-22	9.970	10.180	9.840	10.010	7.995	12,111,330
2022-08-19	10.200	10.280	9.970	9.990	7.979	14,509,494
2022-08-18	10.080	10.360	10.060	10.240	8.179	21,417,198
2022-08-17	10.000	10.160	9.940	10.040	8.019	16,062,501
2022-08-16	9.860	10.130	9.860	10.040	8.019	19,115,730
2022-08-15	9.550	9.890	9.400	9.770	7.803	16,098,153
2022-08-12	9.730	9.870	9.560	9.570	7.643	14,793,600
2022-08-11	9.730	9.750	9.570	9.710	7.755	13,365,552
2022-08-10	9.520	9.730	9.400	9.700	7.747	13,765,909
2022-08-09	9.600	9.870	9.550	9.570	7.643	14,469,964
2022-08-08	9.440	9.730	9.210	9.640	7.699	13,972,216
2022-08-05	9.690	9.780	9.240	9.460	7.556	19,189,891
2022-08-04	9.690	9.830	9.450	9.700	7.747	13,683,547
2022-08-03	9.620	10.050	9.500	9.520	7.603	23,488,782

← NewerPage 17 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.