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
2022-08-02	10.000	10.000	9.300	9.530	7.612	22,601,595
2022-08-01	10.330	10.370	10.080	10.270	8.202	17,586,543
2022-07-29	10.000	10.340	9.980	10.300	8.226	31,489,034
2022-07-28	10.010	10.160	9.900	9.910	7.915	17,612,004
2022-07-27	9.690	10.100	9.620	10.060	8.035	19,537,503
2022-07-26	9.600	9.760	9.420	9.760	7.795	15,113,658
2022-07-25	9.800	9.850	9.510	9.510	7.596	17,483,905
2022-07-22	10.200	10.220	9.800	9.890	7.899	24,597,355
2022-07-21	10.120	10.470	10.030	10.320	8.242	29,366,924
2022-07-20	10.320	10.320	9.960	10.230	8.171	27,265,165
2022-07-19	10.430	10.500	10.210	10.360	8.274	34,893,375
2022-07-18	10.070	11.000	9.920	10.600	8.466	56,312,234
2022-07-15	9.900	10.230	9.690	10.080	8.051	48,208,027
2022-07-14	10.000	10.420	9.680	10.070	8.043	77,044,362
2022-07-13	8.910	9.780	8.900	9.780	7.811	43,042,910
2022-07-12	9.100	9.100	8.830	8.890	7.100	20,058,432
2022-07-11	9.040	9.220	8.940	9.130	7.292	28,673,826
2022-07-08	9.290	9.480	8.970	9.020	7.204	52,491,168
2022-07-07	8.640	9.500	8.570	9.500	7.588	48,630,458
2022-07-06	8.460	8.720	8.460	8.640	6.901	16,264,968
2022-07-05	8.610	8.680	8.400	8.520	6.805	8,728,550
2022-07-04	8.480	8.650	8.340	8.620	6.885	11,417,640
2022-07-01	8.480	8.690	8.420	8.490	6.781	7,839,424
2022-06-30	8.440	8.650	8.340	8.470	6.765	10,135,416
2022-06-29	8.870	8.970	8.500	8.510	6.797	16,426,120
2022-06-28	8.670	8.970	8.620	8.930	7.132	12,555,072
2022-06-27	8.750	8.780	8.570	8.660	6.917	10,884,240
2022-06-24	8.600	8.750	8.440	8.640	6.901	13,074,736
2022-06-23	8.240	8.500	8.200	8.480	6.773	12,107,470
2022-06-22	8.310	8.540	8.220	8.240	6.581	12,691,705
2022-06-21	8.500	8.620	8.160	8.220	6.565	14,876,751
2022-06-20	8.150	8.590	8.150	8.430	6.733	21,021,309
2022-06-17	7.870	8.130	7.670	8.130	6.493	24,470,370
2022-06-16	8.010	8.100	7.850	7.900	6.310	19,244,424
2022-06-15	8.390	8.580	7.980	8.010	6.397	24,945,178
2022-06-14	8.380	8.460	8.060	8.390	6.701	16,450,825
2022-06-13	8.670	8.760	8.380	8.460	6.757	12,734,041
2022-06-10	8.400	8.880	8.350	8.630	6.893	10,201,080
2022-06-09	8.700	8.740	8.380	8.430	6.733	7,366,680
2022-06-08	8.850	8.870	8.430	8.770	7.004	8,828,448
2022-06-07	8.970	8.970	8.680	8.790	7.020	8,963,808
2022-06-06	8.940	9.030	8.820	9.010	7.196	10,402,273
2022-06-02	8.930	9.040	8.850	8.940	7.140	6,165,240
2022-06-01	9.040	9.070	8.810	8.970	7.164	6,745,704
2022-05-31	9.080	9.120	8.860	9.040	7.220	7,066,934
2022-05-30	8.880	9.150	8.700	9.130	7.228	9,201,672
2022-05-27	8.960	9.050	8.740	8.850	7.006	10,819,752
2022-05-26	8.920	9.040	8.830	8.960	7.094	9,692,414
2022-05-25	8.590	8.960	8.570	8.960	7.094	8,070,999
2022-05-24	9.030	9.060	8.620	8.640	6.840	10,517,304
2022-05-23	8.670	9.240	8.580	9.060	7.173	15,423,240
2022-05-20	8.440	8.900	8.400	8.720	6.904	16,989,792
2022-05-19	8.250	8.450	8.150	8.350	6.611	8,290,988
2022-05-18	8.190	8.670	8.060	8.430	6.674	13,345,369
2022-05-17	8.130	8.340	8.060	8.260	6.539	10,146,336
2022-05-16	8.320	8.450	8.000	8.100	6.413	16,331,280
2022-05-13	7.510	8.280	7.500	8.280	6.555	15,214,225
2022-05-12	7.400	7.590	7.390	7.530	5.961	5,838,144
2022-05-11	7.350	7.630	7.350	7.440	5.890	10,325,664
2022-05-10	7.150	7.440	7.040	7.350	5.819	7,436,545

← NewerPage 18 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.