Harbin Jiuzhou Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.440 | 6.700 | 6.030 | 6.480 | 6.480 | 122,220,648 |
| 2026-07-20 | 5.750 | 6.880 | 5.600 | 6.830 | 6.830 | 134,834,797 |
| 2026-07-17 | 5.330 | 6.160 | 5.300 | 5.780 | 5.780 | 89,548,000 |
| 2026-07-16 | 5.270 | 5.380 | 5.230 | 5.320 | 5.320 | 14,326,639 |
| 2026-07-15 | 5.220 | 5.370 | 5.200 | 5.310 | 5.310 | 15,070,900 |
| 2026-07-14 | 5.110 | 5.270 | 5.090 | 5.270 | 5.270 | 16,879,100 |
| 2026-07-13 | 5.400 | 5.460 | 5.120 | 5.120 | 5.120 | 21,588,199 |
| 2026-07-10 | 5.300 | 5.560 | 5.220 | 5.460 | 5.460 | 22,431,039 |
| 2026-07-09 | 5.390 | 5.430 | 5.150 | 5.330 | 5.330 | 20,827,400 |
| 2026-07-08 | 5.500 | 5.540 | 5.390 | 5.390 | 5.390 | 13,836,920 |
| 2026-07-07 | 5.750 | 5.770 | 5.520 | 5.530 | 5.530 | 21,791,600 |
| 2026-07-06 | 5.970 | 5.980 | 5.750 | 5.840 | 5.840 | 26,171,100 |
| 2026-07-03 | 5.700 | 5.920 | 5.640 | 5.880 | 5.880 | 29,852,199 |
| 2026-07-02 | 5.800 | 5.930 | 5.690 | 5.710 | 5.710 | 27,333,500 |
| 2026-07-01 | 5.680 | 5.880 | 5.640 | 5.840 | 5.840 | 27,418,699 |
| 2026-06-30 | 5.570 | 5.720 | 5.470 | 5.690 | 5.690 | 21,631,279 |
| 2026-06-29 | 5.600 | 5.650 | 5.380 | 5.590 | 5.590 | 28,311,293 |
| 2026-06-26 | 5.630 | 5.800 | 5.600 | 5.700 | 5.700 | 35,237,160 |
| 2026-06-25 | 5.850 | 5.880 | 5.540 | 5.590 | 5.590 | 37,263,129 |
| 2026-06-24 | 6.150 | 6.170 | 5.880 | 5.880 | 5.880 | 32,393,500 |
| 2026-06-23 | 6.170 | 6.290 | 6.130 | 6.180 | 6.180 | 28,267,461 |
| 2026-06-22 | 6.240 | 6.270 | 6.040 | 6.220 | 6.220 | 42,244,562 |
| 2026-06-18 | 6.790 | 6.820 | 6.360 | 6.400 | 6.400 | 64,196,609 |
| 2026-06-17 | 7.000 | 7.320 | 6.880 | 6.890 | 6.890 | 80,534,359 |
| 2026-06-16 | 6.420 | 6.590 | 6.290 | 6.580 | 6.580 | 33,489,969 |
| 2026-06-15 | 6.390 | 6.500 | 6.340 | 6.460 | 6.460 | 24,048,330 |
| 2026-06-12 | 6.450 | 6.560 | 6.270 | 6.330 | 6.330 | 27,519,631 |
| 2026-06-11 | 6.400 | 6.610 | 6.260 | 6.410 | 6.390 | 27,879,040 |
| 2026-06-10 | 6.840 | 6.880 | 6.440 | 6.440 | 6.420 | 47,712,149 |
| 2026-06-09 | 7.040 | 7.090 | 6.730 | 7.010 | 6.988 | 42,740,022 |
| 2026-06-08 | 7.290 | 7.470 | 6.940 | 7.040 | 7.018 | 57,985,813 |
| 2026-06-05 | 7.720 | 8.050 | 7.550 | 7.690 | 7.666 | 65,963,905 |
| 2026-06-04 | 7.980 | 8.120 | 7.710 | 7.750 | 7.726 | 76,010,522 |
| 2026-06-03 | 7.700 | 8.180 | 7.600 | 8.090 | 8.065 | 104,422,827 |
| 2026-06-02 | 7.800 | 7.850 | 7.580 | 7.820 | 7.796 | 73,146,723 |
| 2026-06-01 | 7.790 | 7.980 | 7.420 | 7.970 | 7.945 | 107,372,692 |
| 2026-05-29 | 7.180 | 7.880 | 7.160 | 7.600 | 7.576 | 101,633,063 |
| 2026-05-28 | 7.020 | 7.390 | 7.010 | 7.260 | 7.237 | 43,924,667 |
| 2026-05-27 | 7.030 | 7.230 | 6.920 | 7.090 | 7.068 | 35,602,900 |
| 2026-05-26 | 7.360 | 7.380 | 7.010 | 7.100 | 7.078 | 43,174,783 |
| 2026-05-25 | 7.450 | 7.640 | 7.350 | 7.420 | 7.397 | 39,414,368 |
| 2026-05-22 | 7.120 | 7.320 | 7.000 | 7.290 | 7.267 | 34,988,560 |
| 2026-05-21 | 7.380 | 7.500 | 7.050 | 7.060 | 7.038 | 47,551,500 |
| 2026-05-20 | 7.780 | 7.810 | 7.410 | 7.430 | 7.407 | 55,054,822 |
| 2026-05-19 | 7.470 | 7.920 | 7.390 | 7.830 | 7.806 | 65,750,077 |
| 2026-05-18 | 7.360 | 7.580 | 7.320 | 7.540 | 7.516 | 42,383,563 |
| 2026-05-15 | 7.460 | 7.590 | 7.240 | 7.390 | 7.367 | 58,161,642 |
| 2026-05-14 | 7.900 | 8.040 | 7.480 | 7.480 | 7.457 | 77,761,500 |
| 2026-05-13 | 7.830 | 8.230 | 7.780 | 7.850 | 7.825 | 98,662,374 |
| 2026-05-12 | 7.590 | 7.970 | 7.550 | 7.880 | 7.855 | 86,333,090 |
| 2026-05-11 | 7.500 | 7.700 | 7.480 | 7.630 | 7.606 | 55,890,306 |
| 2026-05-08 | 7.590 | 7.730 | 7.460 | 7.490 | 7.467 | 57,233,447 |
| 2026-05-07 | 7.520 | 7.730 | 7.510 | 7.660 | 7.636 | 69,299,575 |
| 2026-05-06 | 7.290 | 7.590 | 7.230 | 7.560 | 7.536 | 66,113,415 |
| 2026-04-30 | 7.380 | 7.420 | 7.210 | 7.220 | 7.197 | 53,488,441 |
| 2026-04-29 | 7.400 | 7.620 | 7.370 | 7.450 | 7.427 | 69,510,766 |
| 2026-04-28 | 7.170 | 7.760 | 7.050 | 7.540 | 7.516 | 98,634,913 |
| 2026-04-27 | 7.080 | 7.350 | 7.010 | 7.230 | 7.207 | 50,891,817 |
| 2026-04-24 | 7.250 | 7.390 | 7.110 | 7.130 | 7.108 | 61,285,144 |
| 2026-04-23 | 7.040 | 7.480 | 6.860 | 7.360 | 7.337 | 94,927,739 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0201 CNY |
| 2025-06-30 | 0.0593 CNY |
| 2024-07-11 | 0.0700 CNY |
| 2023-06-29 | 0.0600 CNY |
| 2022-05-27 | 0.0500 CNY |
| 2021-07-14 | 0.0500 CNY |
| 2020-07-24 | 0.0500 CNY |
| 2019-07-16 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.