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
2025-10-22	12.550	13.040	12.460	12.860	10.627	34,693,400
2025-10-21	12.430	12.640	12.350	12.610	10.420	18,247,848
2025-10-20	12.250	12.600	12.220	12.450	10.288	19,202,541
2025-10-17	12.670	12.730	12.080	12.090	9.991	20,972,688
2025-10-16	12.560	12.700	12.480	12.530	10.354	20,549,857
2025-10-15	12.350	12.650	12.300	12.600	10.412	24,728,298
2025-10-14	12.710	12.730	12.250	12.350	10.206	23,764,383
2025-10-13	12.000	12.750	11.890	12.640	10.445	29,467,147
2025-10-10	12.600	12.630	12.380	12.420	10.263	24,078,537
2025-10-09	12.310	12.740	12.250	12.730	10.520	44,936,942
2025-09-30	12.230	12.230	12.030	12.100	9.999	15,763,360
2025-09-29	12.080	12.340	11.940	12.280	10.148	32,597,348
2025-09-26	11.800	12.080	11.660	11.960	9.883	22,595,275
2025-09-25	11.750	11.950	11.710	11.810	9.759	15,237,136
2025-09-24	11.760	11.830	11.580	11.820	9.768	15,031,501
2025-09-23	11.840	11.860	11.540	11.800	9.751	14,355,048
2025-09-22	11.900	11.960	11.720	11.850	9.792	10,686,312
2025-09-19	12.060	12.060	11.800	11.850	9.792	18,024,096
2025-09-18	12.330	12.330	11.930	12.070	9.974	28,256,433
2025-09-17	12.000	12.450	11.920	12.350	10.206	33,372,883
2025-09-16	12.040	12.070	11.810	11.990	9.908	15,539,190
2025-09-15	11.880	12.040	11.790	12.030	9.941	16,549,165
2025-09-12	11.870	11.950	11.790	11.890	9.825	11,536,741
2025-09-11	11.720	11.860	11.670	11.850	9.792	9,306,079
2025-09-10	11.730	11.810	11.650	11.760	9.718	6,529,636
2025-09-09	11.810	11.910	11.730	11.810	9.759	7,295,440
2025-09-08	11.730	11.910	11.670	11.880	9.817	10,186,008
2025-09-05	11.490	11.720	11.460	11.720	9.685	9,336,268
2025-09-04	11.490	11.620	11.340	11.490	9.495	8,655,573
2025-09-03	11.710	11.770	11.460	11.480	9.487	10,710,600
2025-09-02	11.970	11.970	11.660	11.740	9.701	11,404,416
2025-09-01	11.800	11.980	11.640	11.980	9.900	14,385,438
2025-08-29	11.760	11.980	11.730	11.780	9.735	10,956,559
2025-08-28	11.770	11.870	11.500	11.790	9.743	16,930,891
2025-08-27	12.090	12.120	11.750	11.750	9.710	18,079,333
2025-08-26	12.040	12.150	12.000	12.090	9.991	12,883,924
2025-08-25	12.210	12.240	12.030	12.090	9.991	22,249,994
2025-08-22	12.090	12.200	12.000	12.120	10.016	16,721,286
2025-08-21	12.220	12.270	12.060	12.100	9.999	15,336,744
2025-08-20	12.180	12.250	12.050	12.200	10.082	22,402,099
2025-08-19	12.360	12.680	12.280	12.300	10.164	31,575,223
2025-08-18	12.570	12.650	12.300	12.500	10.330	38,994,114
2025-08-15	12.250	12.350	12.110	12.340	10.197	37,027,944
2025-08-14	12.010	12.180	11.850	12.100	9.999	27,526,363
2025-08-13	11.980	12.030	11.890	12.010	9.925	22,759,345
2025-08-12	11.680	12.020	11.510	12.000	9.916	38,818,533
2025-08-11	11.640	11.730	11.600	11.690	9.660	12,142,488
2025-08-08	11.540	11.710	11.540	11.640	9.619	15,446,040
2025-08-07	11.650	11.650	11.530	11.580	9.569	14,101,440
2025-08-06	11.580	11.680	11.500	11.660	9.635	13,837,704
2025-08-05	11.630	11.630	11.500	11.580	9.569	13,348,258
2025-08-04	11.510	11.670	11.420	11.660	9.635	10,070,757
2025-08-01	11.550	11.620	11.500	11.590	9.578	12,797,524
2025-07-31	11.700	11.760	11.510	11.550	9.544	17,032,752
2025-07-30	11.830	11.870	11.680	11.710	9.677	20,250,878
2025-07-29	11.960	12.020	11.780	11.890	9.825	24,820,939
2025-07-28	12.020	12.200	11.880	11.970	9.892	30,108,777
2025-07-25	12.580	12.620	12.060	12.070	9.974	50,084,871
2025-07-24	12.490	12.700	12.320	12.390	10.239	68,444,246
2025-07-23	13.940	14.190	12.550	12.710	10.503	135,934,500

← NewerPage 5 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.