Harbin Jiuzhou Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	6.860	6.880	6.710	6.780	6.759	33,682,855
2026-01-19	6.720	6.950	6.660	6.930	6.908	47,827,971
2026-01-16	6.760	6.960	6.650	6.710	6.689	64,403,926
2026-01-15	6.480	6.580	6.370	6.510	6.490	21,626,615
2026-01-14	6.580	6.670	6.480	6.540	6.520	42,054,346
2026-01-13	6.420	6.900	6.300	6.660	6.639	50,630,920
2026-01-12	6.300	6.420	6.290	6.410	6.390	18,753,073
2026-01-09	6.330	6.400	6.250	6.300	6.280	20,305,741
2026-01-08	6.190	6.270	6.160	6.250	6.230	13,168,875
2026-01-07	6.170	6.210	6.120	6.200	6.181	13,921,206
2026-01-06	6.090	6.180	6.090	6.170	6.151	12,030,988
2026-01-05	6.010	6.110	6.010	6.080	6.061	8,087,277
2025-12-31	6.060	6.060	5.970	6.020	6.001	8,953,551
2025-12-30	6.070	6.120	6.050	6.050	6.031	7,351,839
2025-12-29	6.160	6.170	6.070	6.110	6.091	8,233,045
2025-12-26	6.170	6.220	6.130	6.170	6.151	9,338,627
2025-12-25	6.130	6.180	6.090	6.170	6.151	9,029,148
2025-12-24	6.040	6.150	6.010	6.140	6.121	7,846,051
2025-12-23	6.100	6.160	6.040	6.070	6.051	8,322,016
2025-12-22	6.090	6.160	6.080	6.120	6.101	8,420,952
2025-12-19	5.960	6.110	5.960	6.100	6.081	10,359,800
2025-12-18	5.960	6.020	5.880	5.960	5.941	8,900,594
2025-12-17	6.020	6.050	5.840	5.990	5.971	14,571,498
2025-12-16	6.160	6.200	6.020	6.020	6.001	10,740,976
2025-12-15	6.150	6.300	6.110	6.190	6.171	10,986,637
2025-12-12	6.020	6.210	6.020	6.160	6.141	14,130,000
2025-12-11	6.140	6.150	6.010	6.020	6.001	13,548,526
2025-12-10	6.210	6.240	6.090	6.140	6.121	14,326,164
2025-12-09	6.260	6.350	6.230	6.260	6.240	9,685,935
2025-12-08	6.240	6.300	6.210	6.280	6.260	9,267,300
2025-12-05	6.140	6.240	6.070	6.240	6.221	11,449,716
2025-12-04	6.270	6.270	6.110	6.120	6.101	10,403,938
2025-12-03	6.330	6.340	6.220	6.240	6.221	10,878,357
2025-12-02	6.360	6.410	6.250	6.310	6.290	10,144,293
2025-12-01	6.370	6.420	6.350	6.390	6.370	10,293,160
2025-11-28	6.290	6.380	6.240	6.370	6.350	10,914,907
2025-11-27	6.300	6.410	6.290	6.300	6.280	10,681,107
2025-11-26	6.390	6.440	6.280	6.300	6.280	11,130,449
2025-11-25	6.300	6.440	6.290	6.370	6.350	12,727,721
2025-11-24	6.380	6.390	6.200	6.290	6.270	17,547,654
2025-11-21	6.610	6.660	6.270	6.300	6.280	20,681,698
2025-11-20	6.710	6.780	6.610	6.630	6.609	12,591,675
2025-11-19	6.900	6.970	6.660	6.720	6.699	18,957,799
2025-11-18	7.050	7.150	6.860	6.930	6.908	20,151,984
2025-11-17	7.000	7.070	6.940	7.060	7.038	17,816,721
2025-11-14	6.920	7.200	6.920	7.080	7.058	30,870,491
2025-11-13	6.890	7.020	6.860	6.970	6.948	15,682,470
2025-11-12	7.010	7.060	6.860	6.920	6.898	23,118,919
2025-11-11	7.060	7.160	7.040	7.050	7.028	24,393,038
2025-11-10	7.010	7.110	6.920	7.060	7.038	27,302,490
2025-11-07	6.900	7.030	6.820	7.010	6.988	31,066,879
2025-11-06	6.830	7.050	6.830	6.930	6.908	44,350,309
2025-11-05	6.480	6.920	6.460	6.880	6.859	47,183,122
2025-11-04	6.470	6.600	6.430	6.520	6.500	18,886,019
2025-11-03	6.390	6.470	6.360	6.460	6.440	14,028,227
2025-10-31	6.330	6.410	6.320	6.360	6.340	15,591,186
2025-10-30	6.700	6.700	6.290	6.290	6.270	50,386,934
2025-10-29	6.790	6.880	6.750	6.800	6.779	15,028,666
2025-10-28	6.700	6.820	6.650	6.780	6.759	13,976,696
2025-10-27	6.680	6.730	6.640	6.700	6.679	10,947,000

← NewerPage 4 of 21 · 1,212 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.