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
2025-04-23	10.220	10.460	10.220	10.380	8.491	11,128,608
2025-04-22	10.200	10.280	10.130	10.190	8.335	9,060,240
2025-04-21	10.190	10.300	10.130	10.250	8.384	15,323,671
2025-04-18	10.530	10.590	10.160	10.240	8.376	16,489,080
2025-04-17	10.110	10.750	10.090	10.610	8.679	18,927,430
2025-04-16	10.250	10.280	10.060	10.190	8.335	8,022,840
2025-04-15	10.320	10.370	10.200	10.310	8.434	8,840,112
2025-04-14	10.300	10.410	10.210	10.310	8.434	11,449,992
2025-04-11	10.140	10.250	10.100	10.120	8.278	9,508,686
2025-04-10	10.150	10.440	10.150	10.180	8.327	15,281,782
2025-04-09	9.660	10.090	9.220	10.000	8.180	16,976,378
2025-04-08	10.210	10.250	9.540	9.750	7.975	22,920,619
2025-04-07	10.800	10.840	10.210	10.210	8.352	17,750,760
2025-04-03	11.390	11.770	11.260	11.340	9.276	12,433,128
2025-04-02	11.360	11.710	11.240	11.510	9.415	12,347,785
2025-04-01	11.200	11.530	11.130	11.370	9.301	12,544,033
2025-03-31	11.500	11.550	10.910	11.150	9.121	20,170,280
2025-03-28	11.750	11.880	11.500	11.640	9.521	11,809,464
2025-03-27	11.950	12.050	11.730	11.770	9.628	13,439,928
2025-03-26	11.870	12.230	11.870	12.080	9.881	14,178,312
2025-03-25	11.820	12.340	11.770	11.990	9.808	24,022,833
2025-03-24	12.050	12.150	11.570	11.820	9.669	18,829,224
2025-03-21	12.300	12.500	12.050	12.110	9.906	25,230,432
2025-03-20	12.190	12.500	11.980	12.350	10.102	26,338,644
2025-03-19	11.950	12.520	11.800	12.140	9.930	27,039,736
2025-03-18	12.040	12.050	11.840	11.940	9.767	12,420,219
2025-03-17	11.960	12.340	11.940	12.020	9.832	16,637,584
2025-03-14	11.900	12.000	11.780	11.950	9.775	12,481,584
2025-03-13	12.060	12.090	11.780	11.910	9.742	12,928,752
2025-03-12	11.970	12.150	11.920	12.060	9.865	18,314,121
2025-03-11	11.820	12.060	11.750	11.960	9.783	14,334,720
2025-03-10	11.800	12.040	11.700	11.970	9.791	20,182,416
2025-03-07	11.570	12.100	11.530	11.790	9.644	30,313,618
2025-03-06	11.650	11.750	11.530	11.600	9.489	21,023,814
2025-03-05	11.480	11.600	11.270	11.520	9.423	12,598,486
2025-03-04	11.140	11.570	11.140	11.400	9.325	12,898,800
2025-03-03	11.370	11.420	11.120	11.240	9.194	11,771,494
2025-02-28	11.710	11.720	11.150	11.170	9.137	26,171,320
2025-02-27	11.900	12.270	11.620	11.750	9.611	24,870,974
2025-02-26	11.470	12.100	11.450	11.980	9.800	30,484,882
2025-02-25	11.510	11.630	11.430	11.470	9.382	14,513,952
2025-02-24	11.600	11.660	11.470	11.600	9.489	13,379,607
2025-02-21	11.440	11.750	11.420	11.590	9.481	16,653,984
2025-02-20	11.650	11.670	11.420	11.460	9.374	17,730,211
2025-02-19	11.090	11.650	10.970	11.650	9.530	25,459,680
2025-02-18	11.380	11.420	10.940	11.000	8.998	16,970,664
2025-02-17	11.130	11.490	11.120	11.390	9.317	13,211,272
2025-02-14	11.080	11.370	11.050	11.130	9.104	9,678,458
2025-02-13	11.330	11.410	11.050	11.050	9.039	10,225,608
2025-02-12	11.140	11.520	11.130	11.350	9.284	11,058,865
2025-02-11	11.350	11.350	11.130	11.170	9.137	6,946,933
2025-02-10	11.250	11.370	11.140	11.320	9.260	9,943,128
2025-02-07	11.140	11.340	11.050	11.190	9.153	11,556,744
2025-02-06	10.780	11.180	10.720	11.150	9.121	10,798,752
2025-02-05	11.080	11.080	10.760	10.820	8.851	9,394,464
2025-01-27	11.110	11.220	10.930	10.930	8.941	6,696,123
2025-01-24	11.050	11.140	10.780	11.110	9.088	9,922,801
2025-01-23	11.000	11.410	10.900	11.040	9.031	16,487,424
2025-01-22	10.800	11.130	10.800	10.880	8.900	9,663,840
2025-01-21	10.910	11.130	10.850	10.900	8.916	6,468,480

← NewerPage 7 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.