Harbin Jiuzhou Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.400	6.450	6.370	6.420	6.203	6,695,440
2023-02-03	6.400	6.400	6.280	6.380	6.165	6,142,569
2023-02-02	6.420	6.450	6.380	6.410	6.194	5,647,761
2023-02-01	6.370	6.440	6.340	6.440	6.223	6,234,859
2023-01-31	6.340	6.380	6.290	6.360	6.145	6,506,280
2023-01-30	6.280	6.340	6.270	6.300	6.087	6,822,325
2023-01-20	6.230	6.230	6.170	6.230	6.020	3,709,856
2023-01-19	6.150	6.190	6.120	6.170	5.962	3,935,940
2023-01-18	6.130	6.170	6.090	6.150	5.942	4,125,792
2023-01-17	6.160	6.160	6.070	6.100	5.894	3,389,303
2023-01-16	6.080	6.140	6.020	6.110	5.904	4,480,202
2023-01-13	6.090	6.110	6.010	6.060	5.855	3,648,134
2023-01-12	6.040	6.140	6.030	6.070	5.865	4,703,053
2023-01-11	6.080	6.120	6.010	6.020	5.817	4,771,572
2023-01-10	6.130	6.170	6.080	6.090	5.884	5,684,944
2023-01-09	6.110	6.210	6.110	6.130	5.923	6,997,763
2023-01-06	6.040	6.160	6.020	6.100	5.894	8,601,970
2023-01-05	5.980	6.050	5.980	6.040	5.836	4,754,326
2023-01-04	5.920	6.020	5.910	6.020	5.817	6,182,389
2023-01-03	5.820	5.980	5.760	5.950	5.749	5,697,615
2022-12-30	5.770	5.820	5.770	5.820	5.623	2,006,546
2022-12-29	5.800	5.860	5.740	5.760	5.565	3,768,019
2022-12-28	5.860	5.900	5.790	5.830	5.633	4,287,373
2022-12-27	5.870	5.920	5.790	5.860	5.662	4,794,376
2022-12-26	5.710	5.870	5.700	5.860	5.662	4,773,915
2022-12-23	5.690	5.740	5.640	5.710	5.517	3,115,779
2022-12-22	5.880	5.890	5.660	5.690	5.498	4,379,348
2022-12-21	5.860	5.890	5.770	5.810	5.614	3,322,500
2022-12-20	5.830	5.910	5.800	5.880	5.681	3,504,597
2022-12-19	5.940	6.020	5.800	5.830	5.633	5,629,279
2022-12-16	6.080	6.100	5.980	5.980	5.778	7,084,850
2022-12-15	6.060	6.120	5.990	6.120	5.913	9,841,960
2022-12-14	6.140	6.160	6.040	6.060	5.855	8,203,920
2022-12-13	6.180	6.220	6.120	6.140	5.933	4,526,391
2022-12-12	6.230	6.270	6.150	6.180	5.971	4,789,381
2022-12-09	6.290	6.360	6.220	6.260	6.049	7,385,639
2022-12-08	6.350	6.390	6.300	6.310	6.097	5,538,424
2022-12-07	6.510	6.510	6.340	6.380	6.165	11,522,436
2022-12-06	6.590	6.600	6.500	6.530	6.309	5,763,420
2022-12-05	6.590	6.600	6.530	6.590	6.367	6,921,112
2022-12-02	6.460	6.580	6.420	6.570	6.348	8,087,049
2022-12-01	6.470	6.510	6.440	6.460	6.242	5,243,351
2022-11-30	6.470	6.490	6.390	6.430	6.213	4,786,858
2022-11-29	6.340	6.450	6.340	6.450	6.232	4,699,773
2022-11-28	6.300	6.420	6.250	6.350	6.136	4,991,771
2022-11-25	6.560	6.560	6.360	6.370	6.155	7,119,257
2022-11-24	6.520	6.570	6.460	6.540	6.319	7,764,261
2022-11-23	6.400	6.510	6.280	6.480	6.261	7,932,101
2022-11-22	6.540	6.570	6.370	6.410	6.194	8,164,823
2022-11-21	6.490	6.600	6.450	6.570	6.348	6,488,636
2022-11-18	6.570	6.640	6.510	6.530	6.309	8,249,060
2022-11-17	6.530	6.540	6.440	6.530	6.309	6,695,257
2022-11-16	6.600	6.650	6.510	6.530	6.309	6,547,238
2022-11-15	6.450	6.600	6.450	6.600	6.377	8,936,192
2022-11-14	6.600	6.610	6.460	6.490	6.271	7,926,944
2022-11-11	6.640	6.690	6.570	6.600	6.377	9,966,752
2022-11-10	6.590	6.650	6.540	6.560	6.338	10,784,617
2022-11-09	6.600	6.630	6.520	6.530	6.309	8,714,507
2022-11-08	6.600	6.600	6.460	6.590	6.367	8,509,083
2022-11-07	6.570	6.640	6.470	6.550	6.329	8,422,029

← NewerPage 16 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.