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
2025-07-22	12.300	12.900	11.960	12.900	10.660	91,325,449
2025-07-21	11.390	11.830	11.390	11.730	9.693	43,169,920
2025-07-18	11.230	11.280	11.120	11.170	9.230	9,407,328
2025-07-17	11.210	11.250	11.120	11.200	9.255	7,431,958
2025-07-16	11.110	11.250	11.080	11.160	9.222	7,860,720
2025-07-15	11.250	11.280	11.030	11.110	9.181	11,633,306
2025-07-14	11.130	11.330	11.130	11.240	9.288	11,197,368
2025-07-11	11.110	11.180	11.060	11.120	9.189	8,590,344
2025-07-10	11.180	11.200	11.050	11.120	9.189	7,007,544
2025-07-09	11.250	11.400	11.110	11.160	9.222	13,614,864
2025-07-08	11.170	11.230	11.090	11.180	9.239	10,271,280
2025-07-07	11.140	11.210	11.100	11.160	9.222	6,824,064
2025-07-04	11.290	11.300	11.120	11.130	9.197	9,475,344
2025-07-03	11.370	11.430	11.240	11.280	9.321	15,243,979
2025-07-02	11.470	11.550	11.300	11.410	9.429	11,387,880
2025-07-01	11.410	11.600	11.180	11.520	9.520	23,146,707
2025-06-30	10.890	11.550	10.860	11.380	9.404	30,875,209
2025-06-27	10.870	10.920	10.830	10.870	8.983	7,395,721
2025-06-26	10.900	11.100	10.840	10.850	8.966	14,825,208
2025-06-25	10.840	10.990	10.780	10.890	8.999	11,224,772
2025-06-24	10.580	10.820	10.560	10.810	8.933	10,561,014
2025-06-23	10.400	10.590	10.330	10.580	8.743	6,084,984
2025-06-20	10.490	10.620	10.450	10.460	8.644	6,276,415
2025-06-19	10.870	10.880	10.500	10.550	8.718	17,235,439
2025-06-18	10.790	10.970	10.760	10.900	9.007	10,802,112
2025-06-17	10.770	10.910	10.750	10.830	8.950	7,916,232
2025-06-16	10.750	10.810	10.680	10.770	8.900	6,494,568
2025-06-13	10.930	10.990	10.760	10.780	8.908	13,724,776
2025-06-12	10.970	11.080	10.940	10.980	9.073	14,348,712
2025-06-11	10.970	11.010	10.900	10.970	9.065	9,070,440
2025-06-10	10.830	11.030	10.770	11.000	9.090	18,350,232
2025-06-09	10.870	11.060	10.800	10.880	8.991	13,425,408
2025-06-06	10.790	10.800	10.670	10.740	8.875	9,238,824
2025-06-05	10.780	10.840	10.680	10.790	8.916	8,564,160
2025-06-04	10.770	11.050	10.740	10.780	8.908	12,792,936
2025-06-03	10.770	10.790	10.630	10.750	8.883	10,301,281
2025-05-30	11.130	11.160	10.760	10.830	8.950	15,669,024
2025-05-29	11.040	11.320	11.000	11.120	9.189	18,937,861
2025-05-28	10.980	11.330	10.900	11.090	9.164	19,858,370
2025-05-27	11.100	11.160	10.930	10.990	9.082	18,519,806
2025-05-26	10.760	10.980	10.750	10.960	9.057	20,912,012
2025-05-23	10.810	10.820	10.620	10.640	8.793	13,391,400
2025-05-22	10.760	10.820	10.650	10.650	8.801	7,274,168
2025-05-21	10.910	10.930	10.720	10.780	8.908	10,161,600
2025-05-20	10.880	10.980	10.770	10.940	9.040	10,346,037
2025-05-19	10.720	11.030	10.620	10.960	8.965	20,111,548
2025-05-16	10.560	10.870	10.560	10.720	8.769	11,140,436
2025-05-15	10.720	10.790	10.580	10.620	8.687	8,264,280
2025-05-14	10.660	10.800	10.590	10.740	8.785	9,849,120
2025-05-13	10.910	10.950	10.680	10.700	8.753	8,791,124
2025-05-12	10.850	10.880	10.750	10.850	8.875	9,743,640
2025-05-09	10.810	10.850	10.660	10.740	8.785	9,039,504
2025-05-08	10.570	10.970	10.520	10.810	8.842	17,758,392
2025-05-07	10.630	10.680	10.450	10.600	8.671	15,449,356
2025-05-06	10.330	10.650	10.300	10.590	8.663	21,152,808
2025-04-30	10.250	10.270	10.160	10.190	8.335	10,117,888
2025-04-29	10.220	10.290	10.110	10.190	8.335	13,939,752
2025-04-28	11.000	11.090	10.280	10.310	8.434	31,654,498
2025-04-25	10.770	10.880	10.470	10.640	8.703	29,453,976
2025-04-24	10.380	11.200	10.380	11.100	9.080	38,184,924

← NewerPage 6 of 21 · 1,212 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.