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
2022-05-09	7.190	7.380	7.180	7.200	5.700	7,346,761
2022-05-06	7.280	7.340	7.130	7.220	5.716	8,728,152
2022-05-05	7.330	7.510	7.190	7.380	5.843	8,145,764
2022-04-29	7.050	7.400	7.000	7.350	5.819	11,258,354
2022-04-28	7.090	7.240	6.810	6.880	5.447	11,326,224
2022-04-27	6.600	7.120	6.580	7.090	5.613	12,134,462
2022-04-26	7.080	7.370	6.610	6.760	5.352	15,302,736
2022-04-25	7.820	8.010	7.120	7.120	5.637	16,195,209
2022-04-22	7.700	8.000	7.600	7.860	6.223	18,957,471
2022-04-21	9.260	9.420	8.240	8.240	6.524	31,882,942
2022-04-20	9.300	9.420	8.860	9.160	7.252	27,170,373
2022-04-19	8.390	9.050	8.180	9.050	7.165	24,665,178
2022-04-18	7.640	8.430	7.460	8.230	6.516	11,760,830
2022-04-15	7.720	7.770	7.560	7.660	6.064	3,886,032
2022-04-14	7.690	7.810	7.610	7.810	6.183	3,935,281
2022-04-13	7.730	7.850	7.600	7.650	6.056	3,363,000
2022-04-12	7.550	7.770	7.510	7.760	6.144	4,156,344
2022-04-11	8.020	8.120	7.640	7.660	6.064	6,685,106
2022-04-08	8.130	8.140	7.900	8.040	6.365	4,578,744
2022-04-07	8.400	8.480	8.060	8.060	6.381	6,090,336
2022-04-06	8.360	8.440	8.290	8.370	6.626	7,246,512
2022-04-01	8.360	8.390	8.240	8.360	6.619	2,881,168
2022-03-31	8.410	8.450	8.250	8.410	6.658	5,890,032
2022-03-30	8.450	8.580	8.340	8.400	6.650	5,909,184
2022-03-29	8.520	8.530	8.200	8.300	6.571	5,513,616
2022-03-28	8.400	8.570	8.310	8.460	6.698	5,606,326
2022-03-25	8.710	8.800	8.480	8.510	6.737	5,991,528
2022-03-24	8.970	8.980	8.740	8.770	6.943	4,946,641
2022-03-23	8.930	9.500	8.900	9.010	7.133	9,338,424
2022-03-22	8.840	8.950	8.580	8.800	6.967	6,994,056
2022-03-21	8.840	8.930	8.600	8.790	6.959	5,410,632
2022-03-18	8.820	8.900	8.770	8.850	7.006	4,398,936
2022-03-17	8.760	9.010	8.710	8.820	6.983	7,723,656
2022-03-16	8.570	8.740	8.200	8.680	6.872	8,175,051
2022-03-15	9.010	9.150	8.370	8.380	6.634	10,368,831
2022-03-14	9.410	9.430	9.090	9.100	7.204	6,061,086
2022-03-11	9.530	9.550	9.250	9.520	7.537	5,324,352
2022-03-10	9.790	9.880	9.600	9.700	7.679	5,757,578
2022-03-09	9.540	9.900	9.170	9.540	7.553	6,856,968
2022-03-08	9.810	9.890	9.300	9.550	7.561	5,598,270
2022-03-07	10.240	10.250	9.630	9.810	7.766	8,032,890
2022-03-04	10.520	10.580	10.180	10.250	8.115	5,523,432
2022-03-03	10.690	10.790	10.450	10.520	8.329	5,475,744
2022-03-02	10.550	10.820	10.380	10.590	8.384	3,450,594
2022-03-01	10.410	10.730	10.400	10.570	8.368	3,259,178
2022-02-28	10.590	10.620	10.120	10.410	8.241	5,676,049
2022-02-25	10.870	10.980	10.520	10.590	8.384	4,695,601
2022-02-24	11.060	11.290	10.580	10.750	8.511	6,603,864
2022-02-23	10.680	11.130	10.660	11.100	8.788	5,126,904
2022-02-22	10.850	10.870	10.550	10.660	8.439	2,963,532
2022-02-21	10.510	10.890	10.510	10.820	8.566	3,997,752
2022-02-18	10.510	10.640	10.400	10.530	8.336	2,494,776
2022-02-17	10.690	10.770	10.530	10.580	8.376	3,376,324
2022-02-16	10.370	10.710	10.360	10.680	8.455	3,555,098
2022-02-15	10.400	10.410	10.280	10.360	8.202	3,014,370
2022-02-14	10.620	10.670	10.300	10.350	8.194	4,492,980
2022-02-11	10.680	10.850	10.510	10.760	8.519	5,190,960
2022-02-10	10.780	10.830	10.370	10.710	8.479	7,728,912
2022-02-09	10.460	10.870	10.300	10.770	8.526	8,180,625
2022-02-08	10.430	10.590	10.220	10.460	8.281	4,667,668

← NewerPage 19 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.