Harbin Jiuzhou Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.460 | 5.520 | 5.440 | 5.460 | 5.460 | 9,641,279 |
| 2026-10-20 | 5.420 | 5.460 | 5.380 | 5.440 | 5.440 | 9,343,417 |
| 2026-10-19 | 5.390 | 5.450 | 5.350 | 5.430 | 5.430 | 9,883,095 |
| 2026-10-16 | 5.450 | 5.510 | 5.370 | 5.420 | 5.420 | 12,747,595 |
| 2026-10-15 | 5.470 | 5.540 | 5.380 | 5.380 | 5.380 | 16,723,795 |
| 2026-10-14 | 5.630 | 5.720 | 5.560 | 5.580 | 5.580 | 15,913,183 |
| 2026-10-13 | 5.660 | 5.720 | 5.500 | 5.670 | 5.670 | 24,118,271 |
| 2026-10-12 | 5.660 | 5.950 | 5.660 | 5.780 | 5.780 | 31,851,898 |
| 2026-10-09 | 5.730 | 5.730 | 5.510 | 5.710 | 5.710 | 21,496,857 |
| 2026-10-08 | 5.700 | 5.780 | 5.670 | 5.750 | 5.750 | 17,821,852 |
| 2026-09-30 | 5.660 | 5.720 | 5.620 | 5.680 | 5.680 | 12,439,053 |
| 2026-09-29 | 5.630 | 5.720 | 5.610 | 5.630 | 5.630 | 14,354,440 |
| 2026-09-28 | 5.630 | 5.700 | 5.550 | 5.680 | 5.680 | 18,173,982 |
| 2026-09-24 | 5.640 | 5.690 | 5.610 | 5.630 | 5.630 | 12,512,367 |
| 2026-09-23 | 5.830 | 5.830 | 5.650 | 5.660 | 5.660 | 25,309,801 |
| 2026-09-22 | 5.970 | 5.970 | 5.810 | 5.840 | 5.840 | 21,543,600 |
| 2026-09-21 | 5.840 | 5.910 | 5.790 | 5.900 | 5.900 | 21,163,854 |
| 2026-09-18 | 5.670 | 5.970 | 5.650 | 5.830 | 5.830 | 39,574,848 |
| 2026-09-17 | 5.820 | 5.820 | 5.610 | 5.660 | 5.660 | 39,589,086 |
| 2026-09-16 | 5.810 | 6.070 | 5.750 | 5.900 | 5.900 | 36,453,383 |
| 2026-09-15 | 5.960 | 6.100 | 5.800 | 5.840 | 5.840 | 46,117,398 |
| 2026-09-14 | 6.080 | 6.310 | 5.950 | 6.080 | 6.080 | 51,033,383 |
| 2026-09-11 | 6.150 | 6.320 | 6.030 | 6.090 | 6.090 | 63,549,457 |
| 2026-09-10 | 5.770 | 6.390 | 5.700 | 6.290 | 6.290 | 91,141,953 |
| 2026-09-09 | 5.720 | 5.860 | 5.660 | 5.820 | 5.820 | 27,993,500 |
| 2026-09-08 | 5.640 | 5.750 | 5.620 | 5.750 | 5.750 | 15,096,430 |
| 2026-09-07 | 5.670 | 5.680 | 5.610 | 5.660 | 5.660 | 10,492,180 |
| 2026-09-04 | 5.680 | 5.790 | 5.600 | 5.640 | 5.640 | 19,534,568 |
| 2026-09-03 | 5.790 | 5.790 | 5.660 | 5.660 | 5.660 | 15,620,367 |
| 2026-09-02 | 5.770 | 5.850 | 5.680 | 5.740 | 5.740 | 15,265,500 |
| 2026-09-01 | 5.720 | 5.830 | 5.720 | 5.800 | 5.800 | 19,313,668 |
| 2026-08-31 | 5.730 | 5.740 | 5.630 | 5.720 | 5.720 | 20,399,301 |
| 2026-08-28 | 5.850 | 5.880 | 5.770 | 5.780 | 5.780 | 25,228,619 |
| 2026-08-27 | 5.950 | 5.960 | 5.820 | 5.910 | 5.910 | 27,707,699 |
| 2026-08-26 | 5.790 | 5.970 | 5.760 | 5.950 | 5.950 | 32,284,570 |
| 2026-08-25 | 5.800 | 5.870 | 5.540 | 5.860 | 5.860 | 38,956,242 |
| 2026-08-24 | 5.850 | 5.990 | 5.810 | 5.990 | 5.990 | 37,422,680 |
| 2026-08-21 | 5.750 | 5.830 | 5.650 | 5.800 | 5.800 | 17,281,053 |
| 2026-08-20 | 5.810 | 5.840 | 5.750 | 5.810 | 5.810 | 19,803,600 |
| 2026-08-19 | 6.000 | 6.070 | 5.750 | 5.790 | 5.790 | 32,702,779 |
| 2026-08-18 | 6.180 | 6.180 | 6.000 | 6.040 | 6.040 | 34,572,199 |
| 2026-08-17 | 6.290 | 6.300 | 6.120 | 6.190 | 6.190 | 42,062,215 |
| 2026-08-14 | 6.700 | 6.700 | 6.230 | 6.330 | 6.330 | 71,092,188 |
| 2026-08-13 | 6.560 | 6.770 | 6.470 | 6.750 | 6.750 | 83,751,117 |
| 2026-08-12 | 6.590 | 6.660 | 6.470 | 6.580 | 6.580 | 38,518,754 |
| 2026-08-11 | 6.600 | 6.740 | 6.530 | 6.640 | 6.640 | 50,624,000 |
| 2026-08-10 | 6.490 | 6.730 | 6.420 | 6.680 | 6.680 | 72,095,102 |
| 2026-08-07 | 6.390 | 6.480 | 6.280 | 6.480 | 6.480 | 37,066,121 |
| 2026-08-06 | 6.600 | 6.600 | 6.330 | 6.460 | 6.460 | 50,466,141 |
| 2026-08-05 | 6.500 | 6.630 | 6.450 | 6.630 | 6.630 | 52,574,629 |
| 2026-08-04 | 6.540 | 6.600 | 6.440 | 6.550 | 6.550 | 56,907,609 |
| 2026-08-03 | 6.410 | 6.450 | 6.250 | 6.390 | 6.390 | 48,517,395 |
| 2026-07-31 | 6.000 | 6.380 | 5.980 | 6.310 | 6.310 | 71,180,289 |
| 2026-07-30 | 6.330 | 6.450 | 5.900 | 5.950 | 5.950 | 72,714,922 |
| 2026-07-29 | 6.250 | 6.430 | 6.000 | 6.330 | 6.330 | 78,914,648 |
| 2026-07-28 | 6.560 | 6.730 | 6.310 | 6.350 | 6.350 | 92,727,133 |
| 2026-07-27 | 6.140 | 6.650 | 6.120 | 6.570 | 6.570 | 93,624,844 |
| 2026-07-24 | 6.700 | 6.800 | 6.250 | 6.270 | 6.270 | 118,529,477 |
| 2026-07-23 | 6.910 | 7.540 | 6.840 | 7.020 | 7.020 | 153,052,391 |
| 2026-07-22 | 6.250 | 7.450 | 6.250 | 7.250 | 7.250 | 152,580,172 |
Page 1 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.