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
2026-07-20	10.670	10.830	10.160	10.350	10.350	15,519,304
2026-07-17	11.100	11.110	10.580	10.630	10.630	15,588,668
2026-07-16	11.350	11.500	11.090	11.090	11.090	15,447,735
2026-07-15	11.550	11.600	11.180	11.490	11.490	14,449,391
2026-07-14	11.390	11.550	11.150	11.550	11.550	13,414,662
2026-07-13	12.080	12.150	11.240	11.290	11.290	16,513,949
2026-07-10	12.390	12.580	12.130	12.160	12.160	18,575,572
2026-07-09	11.930	12.450	11.490	12.400	12.400	26,317,141
2026-07-08	12.570	12.630	11.840	11.860	11.860	22,762,160
2026-07-07	13.060	13.130	12.520	12.630	12.630	15,714,244
2026-07-06	13.380	13.630	13.020	13.050	13.050	19,289,623
2026-07-03	13.590	13.800	13.230	13.310	13.310	20,970,443
2026-07-02	13.750	14.150	13.480	13.540	13.540	17,078,955
2026-07-01	13.960	14.100	13.640	13.780	13.780	14,807,978
2026-06-30	13.650	14.170	13.500	13.960	13.960	16,425,016
2026-06-29	14.040	14.040	13.290	13.520	13.520	24,301,684
2026-06-26	14.280	14.650	13.970	14.030	14.030	23,213,547
2026-06-25	14.590	15.050	14.180	14.220	14.220	24,673,512
2026-06-24	14.440	14.750	14.280	14.590	14.590	23,070,092
2026-06-23	14.580	15.080	14.300	14.440	14.440	29,984,131
2026-06-22	13.750	14.840	13.590	14.660	14.660	40,317,379
2026-06-18	14.000	14.190	13.680	13.800	13.800	25,878,359
2026-06-17	14.220	14.500	13.840	13.960	13.960	41,324,879
2026-06-16	13.440	14.630	13.330	14.500	14.500	63,919,680
2026-06-15	12.570	13.300	12.500	13.300	13.300	25,903,080
2026-06-12	12.210	12.930	12.120	12.460	12.460	24,503,680
2026-06-11	11.850	12.140	11.790	12.030	12.030	10,149,040
2026-06-10	12.260	12.350	11.800	11.960	11.960	11,099,790
2026-06-09	11.970	12.450	11.770	12.380	12.380	12,679,194
2026-06-08	12.310	12.440	11.720	11.840	11.840	16,136,320
2026-06-05	12.540	12.860	12.180	12.530	12.530	13,429,610
2026-06-04	12.960	12.970	12.510	12.620	12.620	12,798,330
2026-06-03	12.900	13.270	12.750	12.980	12.980	14,686,970
2026-06-02	13.170	13.280	12.650	12.940	12.940	14,548,830
2026-06-01	13.370	13.460	12.800	13.160	13.160	23,119,250
2026-05-29	13.600	14.170	13.350	13.500	13.500	23,148,109
2026-05-28	13.480	13.850	13.400	13.590	13.590	19,529,939
2026-05-27	13.680	14.000	13.390	13.580	13.580	21,454,500
2026-05-26	13.890	14.020	13.400	13.710	13.710	22,885,439
2026-05-25	13.880	14.270	13.450	14.030	14.030	30,623,230
2026-05-22	13.160	14.350	12.940	13.910	13.910	41,766,039
2026-05-21	13.160	13.890	13.070	13.150	13.150	32,903,160
2026-05-20	16.010	16.110	15.480	15.770	13.032	21,648,332
2026-05-19	15.850	16.210	15.560	16.120	13.321	19,598,971
2026-05-18	15.690	16.410	15.510	15.760	13.023	23,299,870
2026-05-15	16.190	16.410	15.590	15.760	13.023	20,792,290
2026-05-14	16.630	16.840	15.970	15.970	13.197	33,470,938
2026-05-13	16.730	17.100	16.480	16.640	13.751	29,879,434
2026-05-12	17.440	17.460	16.470	16.590	13.709	53,941,992
2026-05-11	15.590	17.080	15.520	17.080	14.114	37,969,970
2026-05-08	15.400	15.640	15.220	15.530	12.833	18,705,207
2026-05-07	15.230	15.580	15.150	15.450	12.767	23,787,374
2026-05-06	14.850	15.360	14.750	15.250	12.602	20,235,008
2026-04-30	14.670	15.070	14.600	14.780	12.214	18,263,202
2026-04-29	14.450	14.780	14.310	14.670	12.123	16,224,405
2026-04-28	14.510	14.690	14.320	14.530	12.007	26,634,718
2026-04-27	13.950	14.000	13.720	13.930	11.511	6,338,880
2026-04-24	13.950	14.070	13.860	13.950	11.528	6,372,984
2026-04-23	14.150	14.270	13.830	14.100	11.652	7,412,376
2026-04-22	13.920	14.120	13.900	14.100	11.652	7,243,670

← NewerPage 2 of 21 · 1,216 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.