Harbin Jiuzhou Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.350	6.580	6.330	6.380	6.120	11,502,677
2022-05-10	6.150	6.390	6.110	6.360	6.101	8,859,475
2022-05-09	6.100	6.250	6.100	6.210	5.957	4,893,896
2022-05-06	6.090	6.160	6.000	6.130	5.880	6,521,140
2022-05-05	6.150	6.300	6.080	6.210	5.957	9,136,569
2022-04-29	5.910	6.170	5.910	6.120	5.871	10,909,540
2022-04-28	6.000	6.030	5.760	5.930	5.688	9,481,979
2022-04-27	5.800	6.070	5.620	6.050	5.803	12,401,448
2022-04-26	6.000	6.090	5.810	5.820	5.583	9,525,842
2022-04-25	6.400	6.410	5.840	5.860	5.621	12,561,311
2022-04-22	6.470	6.560	6.300	6.450	6.187	7,101,040
2022-04-21	6.730	6.810	6.420	6.470	6.206	8,421,865
2022-04-20	6.940	6.980	6.750	6.820	6.542	7,163,117
2022-04-19	6.900	7.060	6.850	6.940	6.657	6,894,895
2022-04-18	6.700	6.940	6.580	6.910	6.628	7,836,568
2022-04-15	6.840	6.850	6.680	6.750	6.475	6,161,793
2022-04-14	6.820	6.910	6.810	6.860	6.580	4,784,011
2022-04-13	6.960	6.970	6.780	6.820	6.542	5,111,245
2022-04-12	6.910	7.010	6.760	6.980	6.696	7,198,289
2022-04-11	7.260	7.260	6.820	6.910	6.628	11,807,040
2022-04-08	7.400	7.410	7.190	7.260	6.964	8,071,157
2022-04-07	7.680	7.680	7.350	7.360	7.060	9,819,353
2022-04-06	7.600	7.690	7.560	7.680	7.367	6,810,455
2022-04-01	7.660	7.700	7.580	7.660	7.348	6,778,323
2022-03-31	7.810	7.850	7.700	7.730	7.415	7,454,671
2022-03-30	7.860	7.900	7.760	7.860	7.540	7,759,944
2022-03-29	7.880	7.890	7.620	7.660	7.348	7,740,486
2022-03-28	7.870	7.960	7.650	7.800	7.482	7,550,088
2022-03-25	8.000	8.050	7.830	7.890	7.568	7,368,697
2022-03-24	8.050	8.130	7.940	7.980	7.655	10,162,298
2022-03-23	8.220	8.300	8.080	8.110	7.779	11,201,250
2022-03-22	8.100	8.210	8.040	8.120	7.789	11,038,154
2022-03-21	8.020	8.200	8.000	8.090	7.760	12,148,232
2022-03-18	7.710	8.020	7.670	7.970	7.645	15,361,449
2022-03-17	7.790	8.000	7.690	7.710	7.396	13,428,093
2022-03-16	7.500	7.720	7.300	7.700	7.386	16,145,708
2022-03-15	7.870	7.980	7.300	7.350	7.050	13,715,466
2022-03-14	8.220	8.220	7.880	7.880	7.559	9,983,972
2022-03-11	8.170	8.280	7.960	8.250	7.914	10,572,510
2022-03-10	8.200	8.420	8.180	8.290	7.952	11,278,737
2022-03-09	8.170	8.360	7.730	8.080	7.751	14,488,085
2022-03-08	8.580	8.650	8.080	8.130	7.799	12,870,725
2022-03-07	8.680	8.790	8.430	8.490	8.144	9,296,096
2022-03-04	8.820	8.930	8.700	8.740	8.384	10,273,077
2022-03-03	9.020	9.040	8.810	8.850	8.489	10,313,266
2022-03-02	8.900	9.000	8.860	8.970	8.604	11,082,164
2022-03-01	9.000	9.110	8.900	8.960	8.595	11,293,463
2022-02-28	8.840	9.030	8.790	9.000	8.633	14,638,532
2022-02-25	8.720	8.920	8.700	8.850	8.489	13,018,366
2022-02-24	8.810	9.040	8.540	8.670	8.317	22,231,425
2022-02-23	8.780	8.890	8.720	8.840	8.480	12,469,328
2022-02-22	8.710	8.800	8.630	8.730	8.374	13,251,573
2022-02-21	8.450	8.770	8.430	8.740	8.384	13,149,673
2022-02-18	8.440	8.510	8.380	8.500	8.154	7,647,156
2022-02-17	8.330	8.650	8.290	8.500	8.154	16,019,452
2022-02-16	8.340	8.420	8.270	8.340	8.000	7,886,199
2022-02-15	8.270	8.350	8.180	8.300	7.962	6,087,348
2022-02-14	8.310	8.390	8.180	8.260	7.923	7,819,785
2022-02-11	8.650	8.650	8.310	8.390	8.048	9,663,144
2022-02-10	8.620	8.670	8.520	8.640	8.288	8,602,610

← NewerPage 19 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.