Harbin Jiuzhou Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.530 | 5.600 | 5.530 | 5.590 | 5.453 | 4,687,940 |
| 2023-10-31 | 5.550 | 5.590 | 5.500 | 5.540 | 5.404 | 3,700,480 |
| 2023-10-30 | 5.530 | 5.590 | 5.510 | 5.570 | 5.434 | 5,165,398 |
| 2023-10-27 | 5.420 | 5.550 | 5.420 | 5.550 | 5.414 | 5,753,478 |
| 2023-10-26 | 5.410 | 5.460 | 5.330 | 5.450 | 5.317 | 5,687,802 |
| 2023-10-25 | 5.390 | 5.470 | 5.340 | 5.410 | 5.278 | 5,293,890 |
| 2023-10-24 | 5.320 | 5.380 | 5.230 | 5.380 | 5.248 | 4,497,263 |
| 2023-10-23 | 5.390 | 5.430 | 5.220 | 5.240 | 5.112 | 4,951,644 |
| 2023-10-20 | 5.310 | 5.460 | 5.310 | 5.390 | 5.258 | 4,708,384 |
| 2023-10-19 | 5.390 | 5.470 | 5.350 | 5.360 | 5.229 | 4,723,100 |
| 2023-10-18 | 5.560 | 5.590 | 5.400 | 5.400 | 5.268 | 5,389,852 |
| 2023-10-17 | 5.620 | 5.620 | 5.540 | 5.560 | 5.424 | 3,060,118 |
| 2023-10-16 | 5.690 | 5.700 | 5.550 | 5.590 | 5.453 | 5,651,378 |
| 2023-10-13 | 5.690 | 5.710 | 5.640 | 5.660 | 5.521 | 4,101,237 |
| 2023-10-12 | 5.680 | 5.730 | 5.640 | 5.700 | 5.560 | 4,873,691 |
| 2023-10-11 | 5.720 | 5.740 | 5.670 | 5.680 | 5.541 | 4,199,301 |
| 2023-10-10 | 5.720 | 5.770 | 5.690 | 5.710 | 5.570 | 4,617,819 |
| 2023-10-09 | 5.710 | 5.750 | 5.670 | 5.720 | 5.580 | 5,233,200 |
| 2023-09-28 | 5.670 | 5.730 | 5.640 | 5.720 | 5.580 | 3,376,302 |
| 2023-09-27 | 5.570 | 5.670 | 5.540 | 5.630 | 5.492 | 4,132,399 |
| 2023-09-26 | 5.570 | 5.620 | 5.560 | 5.570 | 5.434 | 2,846,797 |
| 2023-09-25 | 5.660 | 5.700 | 5.580 | 5.600 | 5.463 | 3,007,368 |
| 2023-09-22 | 5.580 | 5.660 | 5.510 | 5.650 | 5.512 | 4,144,978 |
| 2023-09-21 | 5.610 | 5.620 | 5.550 | 5.560 | 5.424 | 3,936,398 |
| 2023-09-20 | 5.660 | 5.680 | 5.580 | 5.600 | 5.463 | 4,816,340 |
| 2023-09-19 | 5.720 | 5.770 | 5.660 | 5.660 | 5.521 | 4,532,874 |
| 2023-09-18 | 5.650 | 5.760 | 5.600 | 5.760 | 5.619 | 5,287,225 |
| 2023-09-15 | 5.680 | 5.700 | 5.610 | 5.660 | 5.521 | 2,660,680 |
| 2023-09-14 | 5.740 | 5.740 | 5.620 | 5.660 | 5.521 | 2,982,000 |
| 2023-09-13 | 5.800 | 5.800 | 5.670 | 5.730 | 5.590 | 3,004,100 |
| 2023-09-12 | 5.790 | 5.820 | 5.750 | 5.780 | 5.639 | 3,207,243 |
| 2023-09-11 | 5.760 | 5.790 | 5.710 | 5.780 | 5.639 | 4,188,303 |
| 2023-09-08 | 5.730 | 5.760 | 5.690 | 5.740 | 5.599 | 2,959,420 |
| 2023-09-07 | 5.790 | 5.810 | 5.710 | 5.720 | 5.580 | 3,582,840 |
| 2023-09-06 | 5.720 | 5.810 | 5.700 | 5.790 | 5.648 | 4,450,659 |
| 2023-09-05 | 5.720 | 5.760 | 5.690 | 5.760 | 5.619 | 4,248,314 |
| 2023-09-04 | 5.640 | 5.740 | 5.630 | 5.740 | 5.599 | 4,735,302 |
| 2023-09-01 | 5.660 | 5.690 | 5.600 | 5.640 | 5.502 | 3,544,337 |
| 2023-08-31 | 5.730 | 5.730 | 5.610 | 5.650 | 5.512 | 4,331,642 |
| 2023-08-30 | 5.680 | 5.770 | 5.660 | 5.680 | 5.541 | 5,704,057 |
| 2023-08-29 | 5.540 | 5.680 | 5.530 | 5.660 | 5.521 | 6,109,078 |
| 2023-08-28 | 5.750 | 5.750 | 5.500 | 5.520 | 5.385 | 8,058,200 |
| 2023-08-25 | 5.540 | 5.630 | 5.460 | 5.480 | 5.346 | 5,830,340 |
| 2023-08-24 | 5.600 | 5.660 | 5.530 | 5.570 | 5.434 | 4,738,479 |
| 2023-08-23 | 5.690 | 5.700 | 5.590 | 5.600 | 5.463 | 3,162,159 |
| 2023-08-22 | 5.750 | 5.770 | 5.570 | 5.690 | 5.551 | 5,826,900 |
| 2023-08-21 | 5.790 | 5.810 | 5.680 | 5.700 | 5.560 | 4,148,028 |
| 2023-08-18 | 5.820 | 5.870 | 5.740 | 5.760 | 5.619 | 3,791,937 |
| 2023-08-17 | 5.750 | 5.820 | 5.720 | 5.820 | 5.678 | 3,727,500 |
| 2023-08-16 | 5.760 | 5.800 | 5.730 | 5.730 | 5.590 | 3,138,100 |
| 2023-08-15 | 5.860 | 5.880 | 5.750 | 5.810 | 5.668 | 3,475,740 |
| 2023-08-14 | 5.780 | 5.880 | 5.770 | 5.860 | 5.717 | 3,546,880 |
| 2023-08-11 | 5.960 | 5.960 | 5.820 | 5.830 | 5.687 | 4,918,972 |
| 2023-08-10 | 5.950 | 5.990 | 5.930 | 5.950 | 5.804 | 3,297,940 |
| 2023-08-09 | 6.010 | 6.030 | 5.940 | 5.950 | 5.804 | 4,218,015 |
| 2023-08-08 | 6.050 | 6.080 | 6.010 | 6.020 | 5.873 | 3,219,059 |
| 2023-08-07 | 6.150 | 6.150 | 6.030 | 6.050 | 5.902 | 4,502,467 |
| 2023-08-04 | 6.160 | 6.180 | 6.110 | 6.150 | 5.999 | 4,702,280 |
| 2023-08-03 | 6.150 | 6.180 | 6.110 | 6.140 | 5.990 | 3,545,720 |
| 2023-08-02 | 6.170 | 6.200 | 6.130 | 6.140 | 5.990 | 3,306,560 |
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.