Harbin Jiuzhou Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.780 | 4.870 | 4.740 | 4.850 | 4.794 | 16,846,678 |
| 2024-07-25 | 4.700 | 4.830 | 4.630 | 4.770 | 4.715 | 18,721,240 |
| 2024-07-24 | 4.810 | 4.860 | 4.720 | 4.730 | 4.675 | 17,732,143 |
| 2024-07-23 | 4.940 | 5.060 | 4.790 | 4.810 | 4.754 | 19,456,609 |
| 2024-07-22 | 4.900 | 4.990 | 4.850 | 4.930 | 4.873 | 19,557,103 |
| 2024-07-19 | 4.850 | 4.920 | 4.780 | 4.900 | 4.843 | 16,778,189 |
| 2024-07-18 | 4.800 | 4.900 | 4.710 | 4.880 | 4.823 | 22,481,542 |
| 2024-07-17 | 5.000 | 5.010 | 4.820 | 4.830 | 4.774 | 23,497,688 |
| 2024-07-16 | 5.080 | 5.110 | 4.950 | 5.010 | 4.952 | 23,573,908 |
| 2024-07-15 | 5.260 | 5.260 | 5.060 | 5.080 | 5.021 | 29,392,275 |
| 2024-07-12 | 5.410 | 5.550 | 5.310 | 5.330 | 5.268 | 30,805,700 |
| 2024-07-11 | 5.420 | 5.470 | 5.290 | 5.460 | 5.397 | 31,234,560 |
| 2024-07-10 | 5.410 | 5.490 | 5.330 | 5.380 | 5.248 | 25,313,823 |
| 2024-07-09 | 5.340 | 5.520 | 5.190 | 5.490 | 5.356 | 35,377,498 |
| 2024-07-08 | 5.450 | 5.470 | 5.280 | 5.350 | 5.219 | 27,445,883 |
| 2024-07-05 | 5.610 | 5.650 | 5.320 | 5.490 | 5.356 | 36,497,260 |
| 2024-07-04 | 5.780 | 5.920 | 5.630 | 5.640 | 5.502 | 31,247,560 |
| 2024-07-03 | 6.080 | 6.100 | 5.820 | 5.840 | 5.697 | 37,799,340 |
| 2024-07-02 | 6.090 | 6.260 | 5.910 | 6.170 | 6.019 | 48,287,326 |
| 2024-07-01 | 6.070 | 6.440 | 6.040 | 6.170 | 6.019 | 63,235,483 |
| 2024-06-28 | 5.730 | 6.250 | 5.720 | 6.160 | 6.009 | 74,064,619 |
| 2024-06-27 | 5.700 | 5.890 | 5.570 | 5.850 | 5.707 | 46,889,935 |
| 2024-06-26 | 5.680 | 5.840 | 5.560 | 5.780 | 5.639 | 37,396,292 |
| 2024-06-25 | 5.820 | 5.940 | 5.620 | 5.720 | 5.580 | 42,443,803 |
| 2024-06-24 | 5.810 | 6.140 | 5.740 | 6.000 | 5.853 | 47,107,174 |
| 2024-06-21 | 5.990 | 6.050 | 5.870 | 5.920 | 5.775 | 34,295,262 |
| 2024-06-20 | 6.240 | 6.310 | 5.930 | 5.930 | 5.785 | 55,824,474 |
| 2024-06-19 | 6.600 | 6.620 | 6.180 | 6.260 | 6.107 | 80,812,292 |
| 2024-06-18 | 6.920 | 6.950 | 6.610 | 6.690 | 6.526 | 63,986,841 |
| 2024-06-17 | 6.680 | 7.170 | 6.380 | 6.800 | 6.634 | 81,415,367 |
| 2024-06-14 | 7.100 | 7.800 | 7.000 | 7.000 | 6.829 | 123,460,794 |
| 2024-06-13 | 6.690 | 7.300 | 6.690 | 7.230 | 7.053 | 109,514,404 |
| 2024-06-12 | 6.820 | 7.080 | 6.690 | 6.740 | 6.575 | 73,803,380 |
| 2024-06-11 | 7.000 | 7.120 | 6.790 | 6.920 | 6.751 | 67,947,450 |
| 2024-06-07 | 6.850 | 7.300 | 6.820 | 7.120 | 6.946 | 82,481,235 |
| 2024-06-06 | 6.800 | 7.500 | 6.700 | 7.060 | 6.887 | 109,913,099 |
| 2024-06-05 | 7.160 | 7.450 | 6.950 | 6.960 | 6.790 | 102,515,075 |
| 2024-06-04 | 6.660 | 7.990 | 6.360 | 7.530 | 7.346 | 144,362,913 |
| 2024-06-03 | 6.540 | 6.980 | 6.470 | 6.840 | 6.673 | 96,781,672 |
| 2024-05-31 | 6.500 | 7.050 | 6.210 | 6.740 | 6.575 | 118,345,108 |
| 2024-05-30 | 7.430 | 7.640 | 6.610 | 6.670 | 6.507 | 121,650,737 |
| 2024-05-29 | 7.400 | 7.970 | 7.010 | 7.460 | 7.277 | 147,794,280 |
| 2024-05-28 | 6.800 | 8.180 | 6.800 | 8.070 | 7.872 | 189,929,178 |
| 2024-05-27 | 7.290 | 7.540 | 6.740 | 6.870 | 6.702 | 166,648,301 |
| 2024-05-24 | 5.760 | 6.640 | 5.690 | 6.640 | 6.477 | 82,166,733 |
| 2024-05-23 | 5.930 | 5.960 | 5.500 | 5.530 | 5.395 | 53,150,391 |
| 2024-05-22 | 5.970 | 6.150 | 5.860 | 6.050 | 5.902 | 59,267,710 |
| 2024-05-21 | 5.690 | 6.180 | 5.630 | 6.100 | 5.951 | 80,853,433 |
| 2024-05-20 | 5.690 | 5.940 | 5.560 | 5.750 | 5.609 | 56,597,444 |
| 2024-05-17 | 5.520 | 5.880 | 5.500 | 5.770 | 5.629 | 55,964,545 |
| 2024-05-16 | 5.330 | 5.820 | 5.320 | 5.690 | 5.551 | 60,669,411 |
| 2024-05-15 | 5.880 | 6.080 | 5.430 | 5.530 | 5.395 | 71,449,443 |
| 2024-05-14 | 5.750 | 6.100 | 5.590 | 5.870 | 5.726 | 76,604,911 |
| 2024-05-13 | 6.000 | 6.450 | 5.850 | 6.200 | 6.048 | 125,937,248 |
| 2024-05-10 | 4.950 | 5.930 | 4.950 | 5.930 | 5.785 | 78,276,137 |
| 2024-05-09 | 4.850 | 5.000 | 4.840 | 4.940 | 4.819 | 27,508,868 |
| 2024-05-08 | 4.590 | 5.250 | 4.570 | 4.860 | 4.741 | 37,159,317 |
| 2024-05-07 | 4.630 | 4.630 | 4.540 | 4.610 | 4.497 | 6,713,779 |
| 2024-05-06 | 4.600 | 4.640 | 4.540 | 4.640 | 4.526 | 9,112,080 |
| 2024-04-30 | 4.510 | 4.550 | 4.450 | 4.510 | 4.400 | 6,045,207 |
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.