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
2025-01-20	10.800	11.020	10.700	10.990	8.990	10,581,808
2025-01-17	10.560	10.730	10.420	10.650	8.712	5,849,052
2025-01-16	10.660	10.810	10.550	10.600	8.671	6,851,328
2025-01-15	10.700	10.700	10.460	10.510	8.597	7,707,048
2025-01-14	10.180	10.730	10.150	10.700	8.753	12,511,716
2025-01-13	10.190	10.290	10.010	10.120	8.278	5,785,344
2025-01-10	10.320	10.610	10.250	10.250	8.384	8,516,815
2025-01-09	10.230	10.490	10.130	10.330	8.450	6,225,000
2025-01-08	10.490	10.550	10.020	10.320	8.442	11,432,959
2025-01-07	10.210	10.630	10.140	10.520	8.605	12,874,900
2025-01-06	10.250	10.430	10.110	10.230	8.368	6,777,580
2025-01-03	11.010	11.020	10.290	10.300	8.425	14,730,732
2025-01-02	11.160	11.390	10.910	10.950	8.957	11,349,576
2024-12-31	11.360	11.420	11.070	11.290	9.235	13,727,680
2024-12-30	11.270	11.500	11.200	11.340	9.276	7,885,266
2024-12-27	11.060	11.420	11.060	11.330	9.268	12,439,039
2024-12-26	11.070	11.180	11.020	11.050	9.039	7,254,020
2024-12-25	11.380	11.420	11.070	11.120	9.096	8,035,096
2024-12-24	11.110	11.400	11.110	11.390	9.317	7,907,508
2024-12-23	11.400	11.420	11.000	11.100	9.080	7,932,362
2024-12-20	11.380	11.470	11.300	11.420	9.342	5,637,448
2024-12-19	11.230	11.410	11.140	11.390	9.317	5,144,472
2024-12-18	11.390	11.480	11.240	11.320	9.260	10,814,690
2024-12-17	11.550	11.630	11.230	11.290	9.235	11,134,309
2024-12-16	11.610	11.880	11.430	11.550	9.448	7,861,035
2024-12-13	11.940	11.960	11.600	11.610	9.497	11,231,080
2024-12-12	11.990	12.010	11.820	11.980	9.800	9,490,114
2024-12-11	12.050	12.100	11.890	12.000	9.816	9,552,663
2024-12-10	12.400	12.440	12.010	12.030	9.840	17,087,040
2024-12-09	11.940	12.260	11.840	12.150	9.939	17,319,692
2024-12-06	11.960	12.050	11.650	11.880	9.718	11,342,751
2024-12-05	11.800	12.030	11.730	11.950	9.775	10,132,519
2024-12-04	11.980	12.120	11.760	11.830	9.677	13,372,104
2024-12-03	12.120	12.310	11.880	11.980	9.800	14,051,248
2024-12-02	11.700	12.500	11.690	12.210	9.988	27,572,798
2024-11-29	11.380	11.880	11.330	11.610	9.497	17,205,036
2024-11-28	11.360	11.670	11.180	11.440	9.358	17,749,332
2024-11-27	11.230	11.400	10.990	11.380	9.309	16,654,104
2024-11-26	11.700	11.710	11.290	11.310	9.252	15,020,640
2024-11-25	11.720	11.890	11.400	11.790	9.644	24,477,891
2024-11-22	13.100	13.450	11.600	11.710	9.579	46,315,618
2024-11-21	11.870	12.490	11.870	12.280	10.045	28,703,870
2024-11-20	11.770	11.950	11.730	11.870	9.710	10,000,674
2024-11-19	11.360	11.900	11.360	11.880	9.718	13,061,482
2024-11-18	11.850	11.910	11.300	11.400	9.325	14,732,076
2024-11-15	11.750	12.210	11.600	11.890	9.726	19,657,297
2024-11-14	12.090	12.430	11.770	11.800	9.652	15,682,593
2024-11-13	11.950	12.180	11.740	12.090	9.890	14,389,138
2024-11-12	12.490	12.550	11.810	11.950	9.775	27,296,876
2024-11-11	12.350	12.760	11.990	12.520	10.241	30,938,348
2024-11-08	11.880	12.320	11.720	12.250	10.020	35,285,455
2024-11-07	11.350	11.850	11.230	11.740	9.603	26,859,525
2024-11-06	11.390	11.720	11.290	11.380	9.309	22,485,584
2024-11-05	11.220	11.420	11.100	11.380	9.309	20,563,802
2024-11-04	11.110	11.350	11.070	11.230	9.186	11,283,720
2024-11-01	11.440	11.680	11.100	11.110	9.088	19,010,647
2024-10-31	11.400	11.570	11.240	11.500	9.407	20,076,529
2024-10-30	11.360	11.590	11.180	11.410	9.333	15,006,180
2024-10-29	11.800	11.900	11.400	11.420	9.342	28,240,430
2024-10-28	11.040	11.800	11.020	11.720	9.587	44,582,892

← NewerPage 8 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.