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
2026-01-16	14.430	14.860	14.410	14.450	11.941	17,953,102
2026-01-15	14.030	14.320	13.950	14.260	11.784	12,448,080
2026-01-14	14.360	14.660	13.950	14.120	11.668	24,633,216
2026-01-13	15.220	15.260	14.290	14.360	11.867	31,141,059
2026-01-12	14.500	15.390	14.500	15.280	12.627	28,616,139
2026-01-09	14.550	14.800	14.390	14.430	11.924	20,333,480
2026-01-08	13.950	14.700	13.930	14.500	11.982	28,802,206
2026-01-07	13.660	14.190	13.660	13.990	11.561	18,569,016
2026-01-06	13.660	13.800	13.610	13.720	11.338	11,875,918
2026-01-05	13.810	13.890	13.640	13.690	11.313	15,510,384
2025-12-31	13.680	13.950	13.620	13.760	11.371	15,668,266
2025-12-30	13.700	13.820	13.580	13.660	11.288	15,977,048
2025-12-29	13.940	14.100	13.770	13.800	11.404	22,991,065
2025-12-26	13.660	14.220	13.500	13.890	11.478	35,558,041
2025-12-25	13.280	13.740	13.180	13.640	11.272	29,340,613
2025-12-24	13.170	13.250	12.980	13.190	10.900	16,984,189
2025-12-23	13.000	13.180	12.850	13.170	10.883	14,678,604
2025-12-22	12.940	13.110	12.930	13.000	10.743	14,338,026
2025-12-19	12.600	13.170	12.590	12.910	10.668	22,822,101
2025-12-18	12.580	12.650	12.470	12.520	10.346	10,508,794
2025-12-17	12.640	12.730	12.410	12.700	10.495	12,641,856
2025-12-16	12.920	12.930	12.530	12.690	10.487	13,552,480
2025-12-15	13.130	13.190	12.900	12.920	10.677	16,131,657
2025-12-12	12.580	13.250	12.580	13.150	10.867	29,865,895
2025-12-11	12.590	12.800	12.530	12.570	10.387	14,031,216
2025-12-10	12.530	12.620	12.380	12.580	10.396	8,352,048
2025-12-09	12.700	12.790	12.530	12.530	10.354	9,602,616
2025-12-08	12.680	12.920	12.680	12.750	10.536	14,485,257
2025-12-05	12.300	12.780	12.260	12.740	10.528	19,744,356
2025-12-04	12.430	12.580	12.330	12.370	10.222	12,019,605
2025-12-03	12.320	12.510	12.270	12.360	10.214	10,440,744
2025-12-02	12.450	12.450	12.220	12.320	10.181	9,921,816
2025-12-01	12.400	12.490	12.360	12.460	10.296	9,793,219
2025-11-28	12.190	12.400	12.100	12.380	10.230	12,400,296
2025-11-27	12.300	12.510	12.180	12.190	10.073	12,555,307
2025-11-26	12.380	12.520	12.260	12.320	10.181	14,339,497
2025-11-25	12.410	12.610	12.400	12.430	10.272	13,532,095
2025-11-24	12.350	12.500	12.180	12.390	10.239	14,125,960
2025-11-21	12.710	12.750	12.180	12.260	10.131	30,810,225
2025-11-20	13.000	13.050	12.770	12.850	10.619	13,214,380
2025-11-19	13.270	13.340	12.820	12.840	10.610	28,510,053
2025-11-18	13.450	13.640	13.220	13.320	11.007	18,442,843
2025-11-17	13.610	13.690	13.240	13.540	11.189	32,649,207
2025-11-14	14.310	14.350	13.680	13.700	11.321	44,752,764
2025-11-13	14.340	14.750	14.100	14.560	12.032	34,290,028
2025-11-12	15.030	15.070	14.310	14.360	11.867	51,173,326
2025-11-11	14.580	15.480	14.300	15.330	12.668	71,316,697
2025-11-10	14.390	14.870	14.010	14.580	12.048	63,250,279
2025-11-07	14.880	15.150	14.180	14.290	11.809	93,145,112
2025-11-06	14.720	14.720	14.720	14.720	12.164	10,939,591
2025-11-05	13.190	13.450	13.050	13.380	11.057	16,364,060
2025-11-04	13.580	13.650	13.260	13.390	11.065	16,283,256
2025-11-03	13.180	13.780	13.050	13.640	11.272	37,817,798
2025-10-31	13.070	13.260	12.940	12.970	10.718	18,261,141
2025-10-30	13.510	13.700	13.020	13.040	10.776	32,876,961
2025-10-29	13.490	13.790	13.270	13.510	11.164	27,547,041
2025-10-28	13.380	14.060	13.300	13.530	11.181	46,927,168
2025-10-27	13.000	13.490	12.890	13.370	11.048	32,517,751
2025-10-24	12.930	13.080	12.850	12.980	10.726	21,746,665
2025-10-23	12.740	13.010	12.690	12.990	10.734	25,555,875

← NewerPage 4 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.