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
2024-10-28	11.040	11.800	11.020	11.720	9.587	44,582,892
2024-10-25	10.990	11.140	10.770	11.130	9.104	34,208,690
2024-10-24	11.160	11.600	11.160	11.220	9.178	32,605,629
2024-10-23	11.460	11.460	11.110	11.180	9.145	48,976,603
2024-10-22	10.660	11.570	10.660	11.570	9.464	34,899,218
2024-10-21	10.700	10.860	10.430	10.520	8.605	21,512,488
2024-10-18	10.420	10.750	10.300	10.590	8.663	16,814,448
2024-10-17	10.410	11.000	10.410	10.520	8.605	22,893,183
2024-10-16	10.250	10.380	10.110	10.320	8.442	6,926,775
2024-10-15	10.620	10.640	10.300	10.300	8.425	9,926,614
2024-10-14	10.330	10.740	10.190	10.620	8.687	13,057,474
2024-10-11	10.410	10.580	10.230	10.330	8.450	12,483,132
2024-10-10	10.600	10.840	10.360	10.590	8.663	17,606,498
2024-10-09	11.050	11.190	10.500	10.510	8.597	26,012,228
2024-10-08	12.190	12.200	10.780	11.370	9.301	43,918,249
2024-09-30	10.750	11.170	10.400	11.090	9.072	37,509,938
2024-09-27	10.100	10.500	9.930	10.330	8.450	22,321,543
2024-09-26	9.540	9.940	9.470	9.930	8.123	16,122,022
2024-09-25	9.470	10.020	9.300	9.640	7.885	21,654,255
2024-09-24	8.930	9.320	8.850	9.260	7.575	15,411,398
2024-09-23	8.770	8.980	8.730	8.900	7.280	8,611,832
2024-09-20	8.860	8.870	8.730	8.800	7.198	5,434,632
2024-09-19	8.900	9.020	8.790	8.860	7.247	10,059,840
2024-09-18	8.840	8.960	8.700	8.910	7.288	5,705,751
2024-09-13	9.040	9.040	8.760	8.800	7.198	8,722,047
2024-09-12	8.980	9.120	8.940	8.960	7.329	5,001,408
2024-09-11	8.980	9.060	8.900	8.970	7.337	5,147,544
2024-09-10	9.130	9.180	8.930	9.000	7.362	8,906,706
2024-09-09	9.150	9.270	9.060	9.130	7.468	6,233,299
2024-09-06	9.320	9.410	9.230	9.240	7.558	4,656,451
2024-09-05	9.260	9.380	9.230	9.340	7.640	8,052,000
2024-09-04	9.320	9.360	9.160	9.230	7.550	7,409,638
2024-09-03	9.360	9.450	9.180	9.400	7.689	13,832,030
2024-09-02	9.940	10.020	9.320	9.340	7.640	17,631,138
2024-08-30	10.080	10.270	9.970	9.990	8.172	15,296,520
2024-08-29	9.730	10.280	9.660	10.150	8.303	10,874,354
2024-08-28	9.750	9.900	9.700	9.780	8.000	4,839,067
2024-08-27	9.800	9.890	9.700	9.780	8.000	5,725,597
2024-08-26	9.950	10.160	9.800	9.870	8.074	8,051,274
2024-08-23	10.260	10.270	9.950	9.990	8.172	12,040,734
2024-08-22	10.600	10.700	10.190	10.270	8.401	12,000,586
2024-08-21	10.920	11.090	10.510	10.630	8.695	20,569,431
2024-08-20	12.270	12.380	11.030	11.150	9.121	32,409,360
2024-08-19	12.020	12.380	11.950	12.050	9.857	15,360,259
2024-08-16	12.160	12.410	11.790	12.110	9.906	19,806,567
2024-08-15	11.840	12.550	11.760	12.350	10.102	19,707,076
2024-08-14	11.880	12.000	11.620	11.910	9.742	7,893,315
2024-08-13	11.750	11.940	11.700	11.890	9.726	5,786,802
2024-08-12	12.100	12.230	11.710	11.770	9.628	10,979,598
2024-08-09	11.750	12.000	11.750	11.910	9.742	7,160,502
2024-08-08	11.800	11.840	11.520	11.730	9.595	6,977,329
2024-08-07	11.950	12.070	11.760	11.870	9.710	6,839,026
2024-08-06	11.900	12.030	11.720	11.940	9.767	7,201,545
2024-08-05	12.050	12.230	11.710	11.720	9.587	8,681,871
2024-08-02	12.230	12.460	12.020	12.180	9.963	11,014,912
2024-08-01	12.490	12.700	12.280	12.360	10.110	10,946,206
2024-07-31	11.580	12.450	11.470	12.410	10.151	17,546,026
2024-07-30	11.830	11.900	11.520	11.580	9.472	9,520,434
2024-07-29	12.080	12.240	11.770	11.890	9.726	8,542,554
2024-07-26	11.490	12.320	11.490	12.090	9.890	16,638,057

← NewerPage 9 of 21 · 1,217 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.