Harbin Jiuzhou Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.820	5.850	5.720	5.770	5.575	4,001,688
2023-05-04	5.710	5.860	5.710	5.820	5.623	4,391,822
2023-04-28	5.660	5.780	5.630	5.770	5.575	4,604,002
2023-04-27	5.650	5.710	5.610	5.660	5.469	4,239,651
2023-04-26	5.460	5.690	5.450	5.670	5.479	6,540,487
2023-04-25	5.650	5.670	5.410	5.490	5.305	7,429,294
2023-04-24	5.700	5.750	5.640	5.660	5.469	6,308,941
2023-04-21	5.850	5.900	5.750	5.760	5.565	5,748,698
2023-04-20	5.900	5.920	5.770	5.840	5.643	4,183,849
2023-04-19	5.940	5.960	5.890	5.900	5.701	3,551,896
2023-04-18	5.980	6.010	5.910	5.970	5.768	4,172,280
2023-04-17	5.930	6.000	5.900	5.980	5.778	6,047,176
2023-04-14	5.870	5.930	5.850	5.920	5.720	4,719,401
2023-04-13	5.940	5.960	5.850	5.850	5.652	5,778,000
2023-04-12	5.920	5.940	5.880	5.920	5.720	5,419,836
2023-04-11	5.950	6.020	5.860	5.900	5.701	7,864,702
2023-04-10	6.020	6.090	5.970	5.990	5.788	5,692,620
2023-04-07	5.990	6.040	5.950	6.020	5.817	7,466,715
2023-04-06	6.040	6.060	5.950	5.990	5.788	7,992,245
2023-04-04	6.240	6.240	6.040	6.050	5.846	11,532,892
2023-04-03	6.240	6.270	6.180	6.210	6.000	7,412,699
2023-03-31	6.280	6.310	6.230	6.240	6.029	4,380,623
2023-03-30	6.320	6.370	6.210	6.270	6.058	4,860,330
2023-03-29	6.400	6.420	6.320	6.340	6.126	4,525,877
2023-03-28	6.430	6.470	6.350	6.360	6.145	5,722,257
2023-03-27	6.400	6.470	6.370	6.460	6.242	6,898,628
2023-03-24	6.330	6.420	6.270	6.410	6.194	8,953,300
2023-03-23	6.320	6.410	6.270	6.300	6.087	8,717,533
2023-03-22	6.300	6.320	6.250	6.300	6.087	5,217,320
2023-03-21	6.180	6.300	6.150	6.300	6.087	7,108,375
2023-03-20	6.120	6.180	6.070	6.170	5.962	4,999,237
2023-03-17	6.080	6.200	6.070	6.110	5.904	4,990,080
2023-03-16	6.200	6.210	6.030	6.060	5.855	6,266,900
2023-03-15	6.120	6.230	6.080	6.210	6.000	5,712,195
2023-03-14	6.200	6.210	5.970	6.060	5.855	6,754,000
2023-03-13	6.250	6.310	6.150	6.200	5.991	4,448,020
2023-03-10	6.290	6.330	6.210	6.280	6.068	5,722,173
2023-03-09	6.370	6.370	6.280	6.330	6.116	4,262,000
2023-03-08	6.300	6.370	6.280	6.350	6.136	3,959,412
2023-03-07	6.470	6.470	6.310	6.320	6.107	6,183,817
2023-03-06	6.490	6.510	6.450	6.470	6.251	3,544,639
2023-03-03	6.490	6.510	6.420	6.480	6.261	4,589,960
2023-03-02	6.530	6.560	6.450	6.480	6.261	5,941,676
2023-03-01	6.480	6.540	6.460	6.540	6.319	4,775,840
2023-02-28	6.470	6.550	6.420	6.500	6.280	4,749,756
2023-02-27	6.490	6.570	6.440	6.450	6.232	4,462,860
2023-02-24	6.540	6.560	6.470	6.520	6.300	3,778,498
2023-02-23	6.620	6.620	6.490	6.540	6.319	5,261,299
2023-02-22	6.540	6.620	6.490	6.560	6.338	6,455,140
2023-02-21	6.500	6.550	6.470	6.530	6.309	6,074,478
2023-02-20	6.460	6.510	6.390	6.500	6.280	6,691,080
2023-02-17	6.540	6.580	6.430	6.460	6.242	7,702,985
2023-02-16	6.820	6.850	6.450	6.520	6.300	15,089,401
2023-02-15	6.710	6.850	6.670	6.810	6.580	12,252,861
2023-02-14	6.630	6.730	6.590	6.710	6.483	9,020,200
2023-02-13	6.630	6.640	6.570	6.620	6.396	5,362,350
2023-02-10	6.620	6.640	6.530	6.580	6.358	6,551,430
2023-02-09	6.500	6.640	6.500	6.630	6.406	9,946,940
2023-02-08	6.470	6.640	6.440	6.540	6.319	12,385,613
2023-02-07	6.420	6.450	6.400	6.450	6.232	5,115,740

← NewerPage 15 of 21 · 1,212 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.