Harbin Jiuzhou Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.510 | 4.550 | 4.450 | 4.510 | 4.400 | 6,045,207 |
| 2024-04-29 | 4.340 | 4.530 | 4.340 | 4.520 | 4.409 | 7,896,316 |
| 2024-04-26 | 4.280 | 4.360 | 4.210 | 4.350 | 4.244 | 7,276,636 |
| 2024-04-25 | 4.230 | 4.300 | 4.200 | 4.280 | 4.175 | 4,335,399 |
| 2024-04-24 | 4.110 | 4.230 | 4.100 | 4.230 | 4.126 | 5,740,231 |
| 2024-04-23 | 4.010 | 4.140 | 4.010 | 4.080 | 3.980 | 5,548,901 |
| 2024-04-22 | 4.080 | 4.150 | 3.980 | 4.040 | 3.941 | 6,003,760 |
| 2024-04-19 | 4.180 | 4.200 | 4.080 | 4.120 | 4.019 | 5,816,680 |
| 2024-04-18 | 4.170 | 4.210 | 4.090 | 4.180 | 4.078 | 7,321,841 |
| 2024-04-17 | 3.850 | 4.150 | 3.830 | 4.150 | 4.048 | 9,267,977 |
| 2024-04-16 | 4.190 | 4.250 | 3.800 | 3.820 | 3.727 | 12,729,492 |
| 2024-04-15 | 4.460 | 4.510 | 4.170 | 4.230 | 4.126 | 10,209,161 |
| 2024-04-12 | 4.570 | 4.590 | 4.470 | 4.480 | 4.370 | 5,597,519 |
| 2024-04-11 | 4.470 | 4.590 | 4.400 | 4.550 | 4.439 | 6,744,879 |
| 2024-04-10 | 4.630 | 4.640 | 4.450 | 4.510 | 4.400 | 7,892,107 |
| 2024-04-09 | 4.560 | 4.640 | 4.550 | 4.620 | 4.507 | 6,516,408 |
| 2024-04-08 | 4.700 | 4.700 | 4.550 | 4.580 | 4.468 | 6,501,700 |
| 2024-04-03 | 4.740 | 4.750 | 4.630 | 4.710 | 4.595 | 6,996,000 |
| 2024-04-02 | 4.700 | 4.740 | 4.660 | 4.720 | 4.604 | 8,720,836 |
| 2024-04-01 | 4.560 | 4.670 | 4.530 | 4.670 | 4.556 | 9,474,578 |
| 2024-03-29 | 4.470 | 4.530 | 4.460 | 4.530 | 4.419 | 4,384,160 |
| 2024-03-28 | 4.410 | 4.520 | 4.390 | 4.460 | 4.351 | 4,927,747 |
| 2024-03-27 | 4.520 | 4.550 | 4.360 | 4.380 | 4.273 | 5,417,300 |
| 2024-03-26 | 4.500 | 4.560 | 4.430 | 4.510 | 4.400 | 5,960,344 |
| 2024-03-25 | 4.600 | 4.640 | 4.490 | 4.500 | 4.390 | 8,097,115 |
| 2024-03-22 | 4.720 | 4.730 | 4.590 | 4.620 | 4.507 | 7,678,799 |
| 2024-03-21 | 4.720 | 4.750 | 4.640 | 4.720 | 4.604 | 5,735,148 |
| 2024-03-20 | 4.690 | 4.740 | 4.670 | 4.720 | 4.604 | 6,879,388 |
| 2024-03-19 | 4.680 | 4.710 | 4.640 | 4.670 | 4.556 | 7,266,406 |
| 2024-03-18 | 4.640 | 4.680 | 4.620 | 4.680 | 4.565 | 7,846,700 |
| 2024-03-15 | 4.560 | 4.610 | 4.530 | 4.610 | 4.497 | 7,474,539 |
| 2024-03-14 | 4.620 | 4.640 | 4.510 | 4.570 | 4.458 | 7,007,870 |
| 2024-03-13 | 4.630 | 4.660 | 4.580 | 4.610 | 4.497 | 8,130,799 |
| 2024-03-12 | 4.660 | 4.710 | 4.570 | 4.620 | 4.507 | 10,450,899 |
| 2024-03-11 | 4.510 | 4.670 | 4.500 | 4.660 | 4.546 | 12,962,460 |
| 2024-03-08 | 4.510 | 4.570 | 4.440 | 4.490 | 4.380 | 8,955,240 |
| 2024-03-07 | 4.670 | 4.670 | 4.490 | 4.510 | 4.400 | 13,916,913 |
| 2024-03-06 | 4.410 | 4.720 | 4.360 | 4.650 | 4.536 | 24,169,348 |
| 2024-03-05 | 4.350 | 4.840 | 4.280 | 4.540 | 4.429 | 23,817,967 |
| 2024-03-04 | 4.430 | 4.470 | 4.310 | 4.350 | 4.244 | 8,111,960 |
| 2024-03-01 | 4.350 | 4.430 | 4.290 | 4.430 | 4.322 | 8,349,821 |
| 2024-02-29 | 4.150 | 4.320 | 4.150 | 4.320 | 4.214 | 8,878,062 |
| 2024-02-28 | 4.530 | 4.620 | 4.150 | 4.190 | 4.087 | 17,426,459 |
| 2024-02-27 | 4.380 | 4.480 | 4.360 | 4.480 | 4.370 | 8,479,229 |
| 2024-02-26 | 4.290 | 4.460 | 4.290 | 4.390 | 4.283 | 10,869,182 |
| 2024-02-23 | 4.150 | 4.310 | 4.140 | 4.290 | 4.185 | 9,458,019 |
| 2024-02-22 | 4.000 | 4.130 | 4.000 | 4.130 | 4.029 | 7,623,146 |
| 2024-02-21 | 3.910 | 4.130 | 3.850 | 4.010 | 3.912 | 9,355,126 |
| 2024-02-20 | 3.900 | 3.940 | 3.810 | 3.910 | 3.814 | 6,271,887 |
| 2024-02-19 | 3.830 | 4.000 | 3.820 | 3.900 | 3.805 | 11,385,296 |
| 2024-02-08 | 3.410 | 3.760 | 3.380 | 3.760 | 3.668 | 13,154,093 |
| 2024-02-07 | 3.640 | 3.680 | 3.340 | 3.430 | 3.346 | 13,850,632 |
| 2024-02-06 | 3.510 | 3.720 | 3.210 | 3.630 | 3.541 | 14,968,285 |
| 2024-02-05 | 4.040 | 4.040 | 3.460 | 3.570 | 3.483 | 15,467,282 |
| 2024-02-02 | 4.320 | 4.400 | 3.940 | 4.090 | 3.990 | 10,392,034 |
| 2024-02-01 | 4.480 | 4.480 | 4.270 | 4.330 | 4.224 | 8,120,318 |
| 2024-01-31 | 4.700 | 4.730 | 4.450 | 4.480 | 4.370 | 7,358,984 |
| 2024-01-30 | 4.820 | 4.910 | 4.700 | 4.730 | 4.614 | 5,263,007 |
| 2024-01-29 | 5.050 | 5.080 | 4.820 | 4.860 | 4.741 | 7,670,098 |
| 2024-01-26 | 4.990 | 5.140 | 4.960 | 5.050 | 4.926 | 6,965,298 |
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.