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
2026-04-21	14.240	14.240	13.810	13.930	11.511	10,776,626
2026-04-20	14.140	14.470	14.040	14.240	11.767	10,163,144
2026-04-17	14.310	14.310	14.080	14.140	11.685	8,809,482
2026-04-16	14.380	14.410	14.130	14.210	11.743	10,135,711
2026-04-15	14.100	14.700	14.090	14.240	11.767	18,406,558
2026-04-14	13.750	13.960	13.660	13.960	11.536	8,442,802
2026-04-13	13.500	13.690	13.450	13.640	11.272	5,610,840
2026-04-10	13.510	13.720	13.500	13.640	11.272	7,745,040
2026-04-09	13.550	13.600	13.320	13.450	11.115	7,686,141
2026-04-08	13.510	13.610	13.430	13.600	11.238	9,355,282
2026-04-07	13.010	13.220	12.950	13.150	10.867	6,089,678
2026-04-03	13.460	13.580	12.960	12.980	10.726	8,784,854
2026-04-02	13.730	13.870	13.340	13.460	11.123	7,749,832
2026-04-01	13.760	14.070	13.670	13.780	11.387	11,635,390
2026-03-31	13.570	13.890	13.410	13.460	11.123	10,351,051
2026-03-30	13.500	13.780	13.270	13.570	11.214	12,431,936
2026-03-27	13.410	13.850	13.400	13.800	11.404	7,594,752
2026-03-26	13.910	13.910	13.440	13.590	11.230	8,782,658
2026-03-25	13.790	14.020	13.690	13.920	11.503	10,808,760
2026-03-24	13.600	13.700	13.260	13.680	11.305	12,406,714
2026-03-23	13.800	14.060	13.180	13.340	11.024	19,197,362
2026-03-20	14.630	14.730	14.130	14.130	11.676	12,849,984
2026-03-19	14.730	14.870	14.430	14.520	11.999	13,081,704
2026-03-18	14.930	15.250	14.660	14.990	12.387	14,182,658
2026-03-17	15.660	15.690	14.870	14.880	12.296	21,999,972
2026-03-16	16.370	16.430	15.500	15.620	12.908	35,651,598
2026-03-13	15.980	16.550	15.870	16.200	13.387	46,141,417
2026-03-12	15.490	16.000	15.010	15.600	12.891	34,340,652
2026-03-11	15.720	15.820	15.490	15.550	12.850	15,495,009
2026-03-10	15.640	15.950	15.480	15.730	12.999	17,823,864
2026-03-09	15.160	15.710	14.920	15.620	12.908	22,439,382
2026-03-06	15.010	15.730	14.950	15.480	12.792	18,856,490
2026-03-05	14.900	15.300	14.760	15.100	12.478	20,440,944
2026-03-04	14.100	14.870	14.100	14.650	12.106	20,866,363
2026-03-03	15.600	15.620	14.280	14.320	11.833	32,002,495
2026-03-02	15.510	15.850	15.370	15.600	12.891	20,197,888
2026-02-27	15.580	15.830	15.400	15.730	12.999	22,632,744
2026-02-26	15.250	16.080	15.220	15.780	13.040	31,141,610
2026-02-25	15.520	15.540	15.190	15.250	12.602	19,932,811
2026-02-24	15.250	15.840	15.130	15.560	12.858	30,007,368
2026-02-13	15.030	15.370	14.700	15.190	12.552	27,187,392
2026-02-12	14.450	15.470	14.400	15.080	12.462	35,081,223
2026-02-11	14.390	14.620	14.320	14.380	11.883	8,887,401
2026-02-10	14.580	14.680	14.280	14.390	11.891	12,066,067
2026-02-09	14.210	14.970	14.160	14.550	12.024	19,138,992
2026-02-06	13.880	14.360	13.720	14.030	11.594	9,112,944
2026-02-05	14.650	14.650	13.950	13.980	11.553	15,697,104
2026-02-04	14.270	14.960	14.200	14.740	12.181	18,663,049
2026-02-03	13.990	14.320	13.890	14.260	11.784	10,469,136
2026-02-02	14.000	14.350	13.830	13.870	11.462	11,688,849
2026-01-30	14.200	14.330	13.910	14.110	11.660	12,150,486
2026-01-29	14.610	14.650	14.220	14.330	11.842	10,925,420
2026-01-28	14.480	14.790	14.230	14.560	12.032	13,040,088
2026-01-27	14.580	14.630	14.090	14.490	11.974	19,267,099
2026-01-26	14.960	15.130	14.470	14.590	12.057	26,538,474
2026-01-23	15.020	15.070	14.810	14.930	12.338	15,399,109
2026-01-22	15.020	15.290	14.990	15.080	12.462	14,084,857
2026-01-21	14.710	14.940	14.620	14.880	12.296	10,793,629
2026-01-20	15.070	15.160	14.750	14.810	12.238	17,042,790
2026-01-19	14.460	14.980	14.370	14.900	12.313	19,439,187

← NewerPage 3 of 5 · 243 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.