Harbin Jiuzhou Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.830 | 5.010 | 4.740 | 5.000 | 4.878 | 7,594,600 |
| 2024-01-24 | 4.810 | 4.870 | 4.620 | 4.820 | 4.702 | 8,459,756 |
| 2024-01-23 | 4.900 | 4.920 | 4.680 | 4.810 | 4.692 | 9,215,396 |
| 2024-01-22 | 5.250 | 5.290 | 4.840 | 4.900 | 4.780 | 10,570,370 |
| 2024-01-19 | 5.430 | 5.440 | 5.250 | 5.270 | 5.141 | 5,760,970 |
| 2024-01-18 | 5.460 | 5.520 | 5.250 | 5.400 | 5.268 | 7,622,580 |
| 2024-01-17 | 5.620 | 5.640 | 5.510 | 5.530 | 5.395 | 4,131,360 |
| 2024-01-16 | 5.640 | 5.660 | 5.540 | 5.630 | 5.492 | 4,789,846 |
| 2024-01-15 | 5.660 | 5.660 | 5.590 | 5.610 | 5.473 | 4,501,960 |
| 2024-01-12 | 5.610 | 5.720 | 5.610 | 5.650 | 5.512 | 6,607,677 |
| 2024-01-11 | 5.500 | 5.630 | 5.500 | 5.610 | 5.473 | 5,338,039 |
| 2024-01-10 | 5.530 | 5.610 | 5.460 | 5.530 | 5.395 | 4,930,038 |
| 2024-01-09 | 5.500 | 5.600 | 5.500 | 5.520 | 5.385 | 4,291,100 |
| 2024-01-08 | 5.590 | 5.600 | 5.500 | 5.510 | 5.375 | 4,254,500 |
| 2024-01-05 | 5.640 | 5.680 | 5.530 | 5.580 | 5.443 | 4,851,874 |
| 2024-01-04 | 5.670 | 5.670 | 5.600 | 5.640 | 5.502 | 3,712,900 |
| 2024-01-03 | 5.660 | 5.680 | 5.610 | 5.650 | 5.512 | 5,015,719 |
| 2024-01-02 | 5.600 | 5.680 | 5.590 | 5.660 | 5.521 | 5,556,945 |
| 2023-12-29 | 5.550 | 5.600 | 5.530 | 5.600 | 5.463 | 6,284,920 |
| 2023-12-28 | 5.290 | 5.540 | 5.270 | 5.530 | 5.395 | 10,210,029 |
| 2023-12-27 | 5.310 | 5.340 | 5.230 | 5.310 | 5.180 | 4,802,520 |
| 2023-12-26 | 5.370 | 5.380 | 5.290 | 5.310 | 5.180 | 3,902,029 |
| 2023-12-25 | 5.350 | 5.400 | 5.310 | 5.370 | 5.239 | 4,490,450 |
| 2023-12-22 | 5.490 | 5.490 | 5.350 | 5.380 | 5.248 | 5,237,880 |
| 2023-12-21 | 5.390 | 5.480 | 5.310 | 5.470 | 5.336 | 5,713,760 |
| 2023-12-20 | 5.450 | 5.490 | 5.380 | 5.400 | 5.268 | 3,577,580 |
| 2023-12-19 | 5.390 | 5.460 | 5.380 | 5.430 | 5.297 | 3,920,437 |
| 2023-12-18 | 5.520 | 5.520 | 5.370 | 5.390 | 5.258 | 5,994,439 |
| 2023-12-15 | 5.540 | 5.570 | 5.510 | 5.540 | 5.404 | 3,864,178 |
| 2023-12-14 | 5.550 | 5.590 | 5.520 | 5.530 | 5.395 | 3,610,880 |
| 2023-12-13 | 5.520 | 5.620 | 5.470 | 5.530 | 5.395 | 5,200,670 |
| 2023-12-12 | 5.520 | 5.540 | 5.470 | 5.530 | 5.395 | 3,828,316 |
| 2023-12-11 | 5.430 | 5.520 | 5.380 | 5.490 | 5.356 | 5,300,402 |
| 2023-12-08 | 5.570 | 5.600 | 5.460 | 5.480 | 5.346 | 4,068,297 |
| 2023-12-07 | 5.640 | 5.640 | 5.500 | 5.530 | 5.395 | 4,697,998 |
| 2023-12-06 | 5.580 | 5.670 | 5.560 | 5.590 | 5.453 | 5,338,899 |
| 2023-12-05 | 5.650 | 5.670 | 5.540 | 5.540 | 5.404 | 5,174,280 |
| 2023-12-04 | 5.670 | 5.690 | 5.630 | 5.670 | 5.531 | 5,015,483 |
| 2023-12-01 | 5.710 | 5.710 | 5.630 | 5.670 | 5.531 | 4,617,959 |
| 2023-11-30 | 5.730 | 5.760 | 5.640 | 5.710 | 5.570 | 4,481,201 |
| 2023-11-29 | 5.780 | 5.800 | 5.710 | 5.720 | 5.580 | 4,761,132 |
| 2023-11-28 | 5.720 | 5.790 | 5.690 | 5.770 | 5.629 | 6,664,116 |
| 2023-11-27 | 5.650 | 5.720 | 5.640 | 5.710 | 5.570 | 4,939,521 |
| 2023-11-24 | 5.740 | 5.750 | 5.640 | 5.670 | 5.531 | 4,544,880 |
| 2023-11-23 | 5.680 | 5.770 | 5.670 | 5.750 | 5.609 | 4,857,315 |
| 2023-11-22 | 5.710 | 5.750 | 5.680 | 5.690 | 5.551 | 5,041,560 |
| 2023-11-21 | 5.760 | 5.780 | 5.730 | 5.730 | 5.590 | 5,572,319 |
| 2023-11-20 | 5.750 | 5.770 | 5.710 | 5.730 | 5.590 | 4,024,596 |
| 2023-11-17 | 5.680 | 5.750 | 5.630 | 5.730 | 5.590 | 4,825,806 |
| 2023-11-16 | 5.730 | 5.740 | 5.660 | 5.670 | 5.531 | 3,208,990 |
| 2023-11-15 | 5.730 | 5.750 | 5.700 | 5.720 | 5.580 | 3,687,560 |
| 2023-11-14 | 5.730 | 5.750 | 5.670 | 5.700 | 5.560 | 3,488,376 |
| 2023-11-13 | 5.680 | 5.730 | 5.660 | 5.730 | 5.590 | 5,550,957 |
| 2023-11-10 | 5.660 | 5.710 | 5.600 | 5.680 | 5.541 | 3,929,566 |
| 2023-11-09 | 5.700 | 5.710 | 5.640 | 5.660 | 5.521 | 4,662,318 |
| 2023-11-08 | 5.710 | 5.720 | 5.650 | 5.680 | 5.541 | 3,948,129 |
| 2023-11-07 | 5.700 | 5.730 | 5.640 | 5.710 | 5.570 | 4,379,784 |
| 2023-11-06 | 5.650 | 5.700 | 5.640 | 5.680 | 5.541 | 5,142,190 |
| 2023-11-03 | 5.570 | 5.650 | 5.550 | 5.610 | 5.473 | 3,762,560 |
| 2023-11-02 | 5.600 | 5.630 | 5.550 | 5.560 | 5.424 | 4,108,460 |
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.