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
2022-02-07	10.810	11.000	10.290	10.410	8.241	6,600,220
2022-01-28	10.550	10.800	10.370	10.600	8.392	5,487,313
2022-01-27	11.240	11.290	10.320	10.500	8.313	7,832,382
2022-01-26	10.410	10.900	10.380	10.790	8.542	10,452,865
2022-01-25	11.000	11.080	10.260	10.300	8.154	7,202,301
2022-01-24	10.600	11.130	10.510	10.990	8.701	6,855,740
2022-01-21	10.880	11.020	10.560	10.600	8.392	8,615,580
2022-01-20	11.610	11.690	10.830	10.890	8.621	13,933,224
2022-01-19	12.040	12.040	11.640	11.700	9.263	4,398,624
2022-01-18	11.880	12.220	11.760	12.040	9.532	6,321,129
2022-01-17	12.100	12.200	11.780	11.950	9.461	9,698,302
2022-01-14	12.350	12.380	12.040	12.230	9.682	7,300,107
2022-01-13	12.790	12.800	12.430	12.490	9.888	6,535,656
2022-01-12	12.150	12.880	12.000	12.780	10.118	15,402,068
2022-01-11	12.000	13.120	11.970	12.180	9.643	22,577,156
2022-01-10	11.480	11.950	11.390	11.930	9.445	7,739,976
2022-01-07	11.740	11.740	11.260	11.480	9.089	7,979,194
2022-01-06	11.340	11.650	11.240	11.460	9.073	11,042,174
2022-01-05	12.020	12.020	11.280	11.340	8.978	14,938,272
2022-01-04	12.200	12.350	11.820	12.060	9.548	7,234,872
2021-12-31	12.370	12.770	12.130	12.210	9.667	6,160,454
2021-12-30	12.320	12.630	12.260	12.320	9.754	5,076,472
2021-12-29	12.510	12.680	12.300	12.300	9.738	5,779,776
2021-12-28	12.670	12.690	12.160	12.630	9.999	7,968,264
2021-12-27	12.330	12.900	12.140	12.550	9.936	11,569,876
2021-12-24	12.950	12.950	11.800	12.350	9.777	19,942,200
2021-12-23	12.990	13.000	12.740	12.810	10.142	9,589,081
2021-12-22	12.800	13.060	12.590	12.820	10.149	13,842,814
2021-12-21	13.150	13.160	12.600	12.800	10.134	12,315,888
2021-12-20	13.380	13.520	12.570	12.960	10.260	24,387,595
2021-12-17	13.030	13.870	13.000	13.410	10.617	23,240,470
2021-12-16	12.830	13.250	12.810	13.080	10.355	15,361,464
2021-12-15	12.250	13.070	12.080	12.830	10.157	20,007,536
2021-12-14	12.480	12.480	12.050	12.110	9.587	7,593,024
2021-12-13	12.450	12.640	12.270	12.330	9.762	13,093,010
2021-12-10	11.920	12.730	11.650	12.460	9.864	19,435,849
2021-12-09	11.720	12.180	11.540	11.920	9.437	13,840,309
2021-12-08	11.730	12.020	11.600	11.720	9.279	8,775,367
2021-12-07	12.000	12.160	11.450	11.650	9.223	19,265,256
2021-12-06	12.060	12.590	12.020	12.060	9.548	15,104,946
2021-12-03	12.200	12.250	11.860	12.000	9.500	13,668,984
2021-12-02	12.370	12.670	12.120	12.200	9.659	15,808,696
2021-12-01	12.590	12.750	11.830	12.330	9.762	22,059,121
2021-11-30	12.310	12.790	12.160	12.550	9.936	16,057,084
2021-11-29	11.800	12.350	11.600	12.260	9.706	19,387,489
2021-11-26	12.500	12.520	12.100	12.170	9.635	16,323,696
2021-11-25	12.180	12.750	12.110	12.530	9.920	20,551,974
2021-11-24	12.360	12.650	12.050	12.200	9.659	32,066,928
2021-11-23	12.730	13.550	12.230	12.240	9.690	43,995,651
2021-11-22	12.700	12.880	12.040	12.350	9.777	26,672,277
2021-11-19	12.150	12.360	11.740	12.300	9.738	22,574,103
2021-11-18	11.560	12.370	11.480	12.020	9.516	26,103,849
2021-11-17	11.490	11.900	11.330	11.550	9.144	19,694,104
2021-11-16	11.310	11.730	11.270	11.430	9.049	15,241,728
2021-11-15	11.320	11.800	11.160	11.360	8.994	21,117,344
2021-11-12	10.920	11.940	10.920	11.430	9.049	30,562,075
2021-11-11	10.820	11.040	10.470	11.010	8.716	25,847,174
2021-11-10	10.700	10.970	10.400	10.820	8.566	21,434,457
2021-11-09	10.440	10.870	10.380	10.790	8.542	26,044,233
2021-11-08	10.200	10.700	10.110	10.420	8.249	31,616,802

← NewerPage 20 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.