Harbin Jiuzhou Electrical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.160	6.180	6.100	6.170	6.019	4,297,596
2023-07-31	6.100	6.170	6.080	6.170	6.019	5,232,420
2023-07-28	6.090	6.090	5.980	6.080	5.931	4,287,980
2023-07-27	6.090	6.170	6.050	6.060	5.912	4,617,200
2023-07-26	6.160	6.160	6.070	6.090	5.941	4,772,100
2023-07-25	6.120	6.170	6.100	6.160	6.009	4,200,002
2023-07-24	6.080	6.100	6.020	6.080	5.931	3,476,539
2023-07-21	6.130	6.180	6.040	6.080	5.931	5,914,159
2023-07-20	6.250	6.260	6.130	6.150	5.999	5,403,640
2023-07-19	6.320	6.350	6.190	6.230	6.077	6,286,100
2023-07-18	6.350	6.360	6.250	6.320	6.165	5,957,907
2023-07-17	6.240	6.390	6.230	6.360	6.204	8,446,136
2023-07-14	6.400	6.400	6.260	6.280	6.126	10,071,660
2023-07-13	6.360	6.440	6.320	6.420	6.263	10,647,709
2023-07-12	6.350	6.390	6.310	6.370	6.214	9,365,257
2023-07-11	6.330	6.350	6.230	6.310	6.156	7,226,479
2023-07-10	6.350	6.420	6.290	6.350	6.195	11,064,532
2023-07-07	6.240	6.290	6.220	6.240	6.087	4,561,617
2023-07-06	6.300	6.320	6.240	6.270	6.117	5,632,580
2023-07-05	6.350	6.390	6.280	6.300	6.146	6,942,133
2023-07-04	6.310	6.360	6.250	6.340	6.185	6,752,919
2023-07-03	6.270	6.400	6.250	6.300	6.146	7,450,740
2023-06-30	6.250	6.340	6.240	6.270	6.117	7,644,339
2023-06-29	6.240	6.290	6.170	6.250	6.097	11,565,465
2023-06-28	6.210	6.320	6.120	6.300	6.087	16,048,405
2023-06-27	6.060	6.200	6.040	6.200	5.991	8,674,759
2023-06-26	6.000	6.150	5.960	6.090	5.884	7,122,539
2023-06-21	6.110	6.210	6.060	6.060	5.855	6,555,087
2023-06-20	6.210	6.250	6.120	6.130	5.923	5,958,240
2023-06-19	6.230	6.250	6.120	6.170	5.962	6,307,534
2023-06-16	6.250	6.290	6.180	6.240	6.029	7,434,977
2023-06-15	6.090	6.270	6.060	6.260	6.049	10,161,594
2023-06-14	6.200	6.220	6.050	6.080	5.875	7,795,836
2023-06-13	6.010	6.290	6.010	6.190	5.981	9,388,514
2023-06-12	6.000	6.070	5.930	6.050	5.846	6,274,620
2023-06-09	5.940	6.030	5.940	6.020	5.817	5,357,349
2023-06-08	6.030	6.030	5.910	5.940	5.739	5,482,199
2023-06-07	6.110	6.110	5.960	6.030	5.826	7,243,123
2023-06-06	6.280	6.280	6.040	6.060	5.855	9,927,461
2023-06-05	6.230	6.320	6.160	6.240	6.029	8,933,104
2023-06-02	6.140	6.310	6.140	6.260	6.049	9,762,005
2023-06-01	6.220	6.260	6.140	6.160	5.952	10,595,240
2023-05-31	6.360	6.360	6.190	6.230	6.020	12,515,600
2023-05-30	6.300	6.500	6.270	6.370	6.155	13,736,867
2023-05-29	6.390	6.390	6.290	6.330	6.116	12,108,370
2023-05-26	6.540	6.540	6.300	6.410	6.194	19,007,455
2023-05-25	6.290	6.620	6.260	6.540	6.319	28,202,782
2023-05-24	6.310	6.450	6.200	6.340	6.126	14,078,981
2023-05-23	6.460	6.500	6.270	6.280	6.068	19,194,788
2023-05-22	6.270	6.640	6.250	6.570	6.348	32,742,723
2023-05-19	6.350	6.360	6.210	6.240	6.029	12,797,220
2023-05-18	6.460	6.490	6.320	6.340	6.126	23,805,034
2023-05-17	6.170	6.620	6.130	6.490	6.271	32,490,471
2023-05-16	6.050	6.310	6.040	6.240	6.029	17,713,101
2023-05-15	5.890	6.080	5.890	6.070	5.865	8,118,523
2023-05-12	5.910	5.960	5.870	5.930	5.730	3,739,762
2023-05-11	5.880	5.960	5.870	5.930	5.730	4,742,039
2023-05-10	5.750	5.920	5.710	5.910	5.710	6,427,514
2023-05-09	5.840	5.840	5.730	5.740	5.546	3,786,114
2023-05-08	5.780	5.860	5.780	5.830	5.633	4,073,021

← NewerPage 14 of 21 · 1,219 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.