Harbin Jiuzhou Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.500	7.800	7.500	7.620	7.363	16,277,557
2022-08-03	7.540	7.830	7.340	7.380	7.131	18,338,138
2022-08-02	7.850	7.850	7.320	7.450	7.198	21,215,727
2022-08-01	8.010	8.070	7.820	7.970	7.701	16,117,588
2022-07-29	7.900	8.250	7.900	8.040	7.768	27,498,720
2022-07-28	7.850	7.970	7.820	7.890	7.624	12,588,473
2022-07-27	7.700	7.830	7.640	7.810	7.546	11,188,326
2022-07-26	7.570	7.720	7.400	7.720	7.459	11,271,306
2022-07-25	7.850	7.860	7.550	7.590	7.334	16,059,873
2022-07-22	7.850	8.080	7.820	7.910	7.643	19,516,214
2022-07-21	7.990	8.000	7.770	7.790	7.527	18,079,623
2022-07-20	7.930	8.070	7.840	7.990	7.720	20,370,482
2022-07-19	8.020	8.080	7.830	7.860	7.595	28,128,346
2022-07-18	8.050	8.270	8.000	8.120	7.846	29,197,086
2022-07-15	8.110	8.130	7.860	7.930	7.662	28,047,975
2022-07-14	7.980	8.240	7.850	8.100	7.826	41,728,403
2022-07-13	7.630	8.100	7.580	8.090	7.817	43,186,425
2022-07-12	7.570	7.800	7.390	7.760	7.498	34,853,707
2022-07-11	7.420	7.670	7.370	7.640	7.382	21,131,774
2022-07-08	7.630	7.780	7.400	7.400	7.150	17,960,850
2022-07-07	7.160	7.600	7.120	7.550	7.295	24,659,344
2022-07-06	7.280	7.400	7.080	7.140	6.899	10,539,968
2022-07-05	7.340	7.380	7.130	7.260	7.015	9,205,803
2022-07-04	7.170	7.340	7.070	7.340	7.092	12,152,351
2022-07-01	7.250	7.370	7.130	7.210	6.967	12,885,751
2022-06-30	7.190	7.310	7.100	7.220	6.976	13,275,733
2022-06-29	7.520	7.530	7.150	7.150	6.909	20,694,464
2022-06-28	7.490	7.590	7.480	7.560	7.305	11,384,356
2022-06-27	7.490	7.520	7.360	7.490	7.237	10,514,634
2022-06-24	7.440	7.540	7.400	7.440	7.189	10,924,175
2022-06-23	7.380	7.450	7.210	7.450	7.198	12,579,497
2022-06-22	7.380	7.520	7.270	7.300	7.053	13,496,926
2022-06-21	7.590	7.600	7.240	7.340	7.092	15,828,152
2022-06-20	7.290	7.590	7.180	7.460	7.208	21,915,434
2022-06-17	6.930	7.180	6.930	7.160	6.918	12,768,919
2022-06-16	6.950	7.070	6.920	6.980	6.744	6,834,622
2022-06-15	7.070	7.100	6.950	6.950	6.715	8,652,940
2022-06-14	7.050	7.050	6.830	7.050	6.812	8,039,219
2022-06-13	7.050	7.140	6.980	7.080	6.841	8,485,954
2022-06-10	6.880	7.140	6.850	7.090	6.851	8,805,249
2022-06-09	7.110	7.110	6.860	6.940	6.706	8,231,299
2022-06-08	7.150	7.170	6.940	7.120	6.880	10,759,497
2022-06-07	7.300	7.340	7.050	7.140	6.899	13,655,750
2022-06-06	7.040	7.370	7.010	7.210	6.967	14,025,402
2022-06-02	7.040	7.130	6.980	7.070	6.831	8,751,155
2022-06-01	6.850	7.060	6.850	7.050	6.812	11,782,657
2022-05-31	6.910	6.980	6.800	6.910	6.677	10,215,308
2022-05-30	6.780	6.830	6.630	6.800	6.570	7,249,080
2022-05-27	6.870	6.930	6.680	6.750	6.522	8,810,227
2022-05-26	6.970	7.000	6.810	6.920	6.638	9,549,125
2022-05-25	6.630	6.980	6.630	6.980	6.696	10,819,910
2022-05-24	6.910	6.980	6.640	6.640	6.369	9,855,906
2022-05-23	6.870	6.940	6.810	6.930	6.648	8,284,447
2022-05-20	6.800	6.900	6.740	6.880	6.600	11,138,194
2022-05-19	6.580	6.840	6.540	6.820	6.542	11,773,088
2022-05-18	6.550	6.740	6.510	6.680	6.408	9,359,349
2022-05-17	6.490	6.560	6.420	6.540	6.273	6,290,743
2022-05-16	6.600	6.630	6.460	6.510	6.245	6,807,501
2022-05-13	6.510	6.580	6.460	6.530	6.264	7,957,136
2022-05-12	6.440	6.750	6.440	6.550	6.283	14,832,439

← NewerPage 18 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.