Harbin Jiuzhou Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.430	6.560	6.420	6.560	6.338	7,925,660
2022-11-03	6.410	6.480	6.360	6.420	6.203	4,793,272
2022-11-02	6.400	6.430	6.350	6.410	6.194	6,143,925
2022-11-01	6.150	6.400	6.110	6.400	6.184	9,025,522
2022-10-31	6.000	6.170	5.990	6.130	5.923	5,866,172
2022-10-28	6.460	6.470	6.030	6.070	5.865	11,202,142
2022-10-27	6.580	6.630	6.460	6.480	6.261	8,335,021
2022-10-26	6.420	6.550	6.390	6.540	6.319	6,589,728
2022-10-25	6.340	6.450	6.250	6.420	6.203	5,348,533
2022-10-24	6.550	6.560	6.340	6.370	6.155	6,068,708
2022-10-21	6.470	6.560	6.440	6.490	6.271	6,291,299
2022-10-20	6.490	6.540	6.350	6.460	6.242	9,405,678
2022-10-19	6.550	6.680	6.520	6.560	6.338	12,689,132
2022-10-18	6.520	6.560	6.440	6.500	6.280	7,444,730
2022-10-17	6.390	6.490	6.310	6.480	6.261	6,459,559
2022-10-14	6.370	6.450	6.320	6.410	6.194	8,285,276
2022-10-13	6.200	6.380	6.200	6.330	6.116	7,351,896
2022-10-12	6.110	6.290	6.020	6.280	6.068	6,903,641
2022-10-11	5.950	6.090	5.920	6.070	5.865	5,997,952
2022-10-10	6.060	6.130	5.920	5.950	5.749	6,273,142
2022-09-30	6.120	6.170	6.040	6.050	5.846	4,648,595
2022-09-29	6.140	6.200	6.060	6.120	5.913	5,318,150
2022-09-28	6.300	6.390	6.090	6.100	5.894	6,894,729
2022-09-27	6.210	6.390	6.210	6.340	6.126	5,974,147
2022-09-26	6.290	6.370	6.190	6.220	6.010	5,983,721
2022-09-23	6.430	6.530	6.290	6.350	6.136	7,104,670
2022-09-22	6.460	6.590	6.410	6.460	6.242	6,699,719
2022-09-21	6.450	6.530	6.340	6.500	6.280	6,237,468
2022-09-20	6.390	6.520	6.390	6.480	6.261	8,493,556
2022-09-19	6.480	6.510	6.300	6.340	6.126	6,415,420
2022-09-16	6.620	6.630	6.450	6.470	6.251	8,543,493
2022-09-15	7.000	7.070	6.530	6.630	6.406	16,695,840
2022-09-14	7.020	7.120	6.920	7.000	6.764	9,026,057
2022-09-13	7.240	7.300	7.100	7.150	6.909	8,792,123
2022-09-09	7.300	7.410	7.170	7.220	6.976	11,086,035
2022-09-08	7.480	7.630	7.280	7.300	7.053	18,054,828
2022-09-07	7.570	7.690	7.360	7.530	7.276	25,877,490
2022-09-06	7.040	7.150	6.910	7.120	6.880	9,305,219
2022-09-05	6.970	7.090	6.910	7.000	6.764	7,800,253
2022-09-02	6.950	7.010	6.840	6.970	6.735	7,552,682
2022-09-01	7.120	7.160	6.900	6.920	6.686	13,231,481
2022-08-31	7.800	7.830	7.070	7.120	6.880	27,330,073
2022-08-30	8.030	8.070	7.730	7.800	7.537	12,000,335
2022-08-29	7.640	8.020	7.530	8.010	7.739	12,470,248
2022-08-26	7.720	7.990	7.720	7.800	7.537	12,862,972
2022-08-25	8.000	8.000	7.590	7.710	7.450	13,328,874
2022-08-24	8.270	8.290	7.860	7.910	7.643	16,959,355
2022-08-23	8.080	8.300	8.050	8.250	7.971	17,170,716
2022-08-22	8.200	8.280	8.000	8.080	7.807	12,766,456
2022-08-19	8.200	8.260	8.020	8.160	7.884	18,266,638
2022-08-18	8.130	8.320	8.130	8.240	7.962	20,976,853
2022-08-17	8.110	8.250	8.070	8.180	7.904	20,026,869
2022-08-16	7.960	8.160	7.880	8.010	7.739	17,713,724
2022-08-15	7.640	7.930	7.640	7.910	7.643	13,896,086
2022-08-12	7.820	7.930	7.670	7.680	7.421	11,347,167
2022-08-11	7.780	7.850	7.710	7.800	7.537	12,181,059
2022-08-10	7.600	7.760	7.500	7.720	7.459	14,404,503
2022-08-09	7.500	7.810	7.500	7.630	7.372	17,473,337
2022-08-08	7.450	7.570	7.230	7.540	7.285	12,418,602
2022-08-05	7.630	7.710	7.340	7.490	7.237	18,857,940

← NewerPage 17 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.