Harbin Jiuzhou Electrical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	7.020	7.110	6.950	7.020	6.998	45,948,300
2026-04-21	6.880	7.170	6.700	7.110	7.088	78,965,600
2026-04-20	6.700	6.900	6.690	6.890	6.868	50,596,473
2026-04-17	6.760	6.870	6.690	6.720	6.699	34,655,662
2026-04-16	6.730	6.810	6.650	6.800	6.779	35,796,483
2026-04-15	6.790	6.900	6.660	6.770	6.749	42,294,863
2026-04-14	6.850	6.950	6.710	6.790	6.769	42,404,100
2026-04-13	6.670	6.880	6.600	6.860	6.839	45,859,520
2026-04-10	6.700	6.770	6.660	6.660	6.639	39,042,540
2026-04-09	6.890	6.890	6.660	6.680	6.659	53,460,133
2026-04-08	6.800	7.000	6.800	6.990	6.968	59,331,408
2026-04-07	6.750	6.840	6.650	6.840	6.819	41,070,850
2026-04-03	7.450	7.480	6.750	6.750	6.729	74,920,289
2026-04-02	7.380	7.620	7.270	7.440	7.417	70,767,883
2026-04-01	7.350	7.430	7.160	7.370	7.347	71,648,502
2026-03-31	7.800	7.840	7.240	7.280	7.257	101,454,313
2026-03-30	8.500	8.640	7.820	7.920	7.895	108,728,850
2026-03-27	9.020	9.140	8.770	8.770	8.743	129,249,803
2026-03-26	8.570	9.340	8.270	9.330	9.301	188,215,530
2026-03-25	8.750	9.240	8.600	8.840	8.812	190,607,801
2026-03-24	8.410	8.960	8.100	8.930	8.902	200,589,059
2026-03-23	8.600	8.790	8.030	8.430	8.404	211,641,598
2026-03-20	7.810	9.490	7.810	8.950	8.922	274,503,507
2026-03-19	7.650	8.100	7.570	7.910	7.885	94,748,462
2026-03-18	7.740	8.360	7.700	7.810	7.786	81,204,014
2026-03-17	7.580	7.990	7.410	7.590	7.566	73,806,382
2026-03-16	7.820	7.940	7.580	7.640	7.616	56,901,503
2026-03-13	7.980	8.020	7.750	7.770	7.746	104,932,621
2026-03-12	7.980	8.430	7.870	8.360	8.334	130,347,706
2026-03-11	8.020	8.260	7.810	8.040	8.015	102,396,674
2026-03-10	7.830	8.280	7.790	8.090	8.065	103,590,414
2026-03-09	7.600	8.050	7.550	7.940	7.915	105,968,163
2026-03-06	7.560	7.830	7.530	7.750	7.726	82,414,602
2026-03-05	7.550	7.840	7.480	7.550	7.526	89,339,056
2026-03-04	7.100	7.630	7.050	7.520	7.497	79,462,368
2026-03-03	7.270	7.660	7.210	7.240	7.217	73,129,489
2026-03-02	7.360	7.530	7.300	7.330	7.307	62,499,315
2026-02-27	7.240	7.660	7.230	7.550	7.526	87,938,812
2026-02-26	7.150	7.370	7.120	7.320	7.297	49,852,590
2026-02-25	7.150	7.250	7.120	7.180	7.158	36,335,355
2026-02-24	7.030	7.230	6.990	7.200	7.178	51,290,776
2026-02-13	7.080	7.080	6.880	6.890	6.868	29,775,385
2026-02-12	6.980	7.140	6.900	7.090	7.068	46,348,855
2026-02-11	6.910	7.000	6.870	6.870	6.849	18,539,900
2026-02-10	6.970	7.020	6.910	6.930	6.908	22,432,727
2026-02-09	6.930	7.090	6.910	7.020	6.998	32,356,638
2026-02-06	6.700	6.990	6.680	6.900	6.878	36,917,447
2026-02-05	6.930	6.950	6.710	6.720	6.699	31,619,273
2026-02-04	6.880	7.130	6.830	6.980	6.958	43,203,872
2026-02-03	6.850	6.930	6.790	6.880	6.859	37,719,785
2026-02-02	6.680	7.040	6.680	6.850	6.829	60,508,745
2026-01-30	6.550	6.660	6.510	6.600	6.579	15,164,866
2026-01-29	6.620	6.690	6.520	6.570	6.549	15,869,656
2026-01-28	6.720	6.780	6.640	6.660	6.639	15,070,132
2026-01-27	6.650	6.770	6.480	6.760	6.739	21,600,821
2026-01-26	6.750	6.860	6.680	6.750	6.729	26,550,655
2026-01-23	6.590	6.700	6.570	6.670	6.649	17,377,162
2026-01-22	6.580	6.620	6.560	6.590	6.569	16,383,392
2026-01-21	6.710	6.720	6.540	6.580	6.559	27,246,785
2026-01-20	6.860	6.880	6.710	6.780	6.759	33,682,855

← NewerPage 3 of 21 · 1,217 trading daysOlder →

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.