Harbin Jiuzhou Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.560	8.680	8.520	8.660	8.307	9,543,619
2022-02-08	8.480	8.570	8.400	8.560	8.211	8,161,018
2022-02-07	8.390	8.550	8.350	8.500	8.154	8,542,489
2022-01-28	8.110	8.360	7.880	8.260	7.923	11,910,818
2022-01-27	8.450	8.450	8.030	8.050	7.722	10,060,451
2022-01-26	8.400	8.560	8.340	8.410	8.067	9,378,153
2022-01-25	8.870	8.910	8.250	8.260	7.923	14,386,870
2022-01-24	8.740	8.990	8.740	8.950	8.585	8,281,274
2022-01-21	8.990	9.070	8.750	8.800	8.441	10,789,358
2022-01-20	9.020	9.140	8.830	9.040	8.672	14,684,327
2022-01-19	9.000	9.070	8.900	9.010	8.643	14,176,065
2022-01-18	8.730	9.120	8.660	9.090	8.720	22,076,583
2022-01-17	8.680	8.740	8.530	8.730	8.374	8,951,159
2022-01-14	8.900	8.950	8.570	8.600	8.250	12,787,635
2022-01-13	9.020	9.020	8.860	8.890	8.528	7,957,473
2022-01-12	8.850	9.050	8.850	9.010	8.643	10,524,575
2022-01-11	8.880	9.000	8.800	8.810	8.451	9,265,556
2022-01-10	8.830	8.880	8.660	8.850	8.489	9,306,928
2022-01-07	9.130	9.190	8.800	8.830	8.470	21,091,537
2022-01-06	9.110	9.250	9.080	9.180	8.806	9,251,770
2022-01-05	9.400	9.430	9.140	9.150	8.777	12,859,650
2022-01-04	9.350	9.360	9.150	9.350	8.969	14,226,923
2021-12-31	9.270	9.440	9.230	9.290	8.911	13,332,705
2021-12-30	9.300	9.390	9.220	9.230	8.854	13,650,978
2021-12-29	9.300	9.350	9.210	9.330	8.950	10,730,552
2021-12-28	9.450	9.560	9.190	9.320	8.940	17,924,315
2021-12-27	9.660	9.770	9.430	9.440	9.055	20,336,132
2021-12-24	9.980	10.150	9.760	9.810	9.410	20,922,946
2021-12-23	9.820	9.980	9.780	9.940	9.535	20,711,499
2021-12-22	9.800	9.850	9.670	9.670	9.276	13,939,430
2021-12-21	9.750	9.830	9.660	9.800	9.401	14,066,307
2021-12-20	10.180	10.180	9.750	9.750	9.353	23,061,153
2021-12-17	10.050	10.340	9.970	10.200	9.784	27,190,300
2021-12-16	10.150	10.170	9.940	10.000	9.592	21,803,226
2021-12-15	10.000	10.290	9.820	10.090	9.679	31,118,884
2021-12-14	10.580	10.660	10.060	10.080	9.669	38,420,766
2021-12-13	10.580	10.720	10.510	10.610	10.178	20,081,298
2021-12-10	10.450	10.640	10.400	10.550	10.120	18,777,989
2021-12-09	10.780	10.780	10.440	10.490	10.062	36,135,895
2021-12-08	10.840	11.100	10.780	10.780	10.341	28,355,981
2021-12-07	11.100	11.140	10.480	10.820	10.379	34,407,505
2021-12-06	11.200	11.410	10.830	11.050	10.600	41,995,907
2021-12-03	10.800	11.250	10.610	11.160	10.705	54,712,685
2021-12-02	11.160	11.180	10.690	10.720	10.283	40,865,418
2021-12-01	10.580	11.530	10.460	11.190	10.734	66,765,067
2021-11-30	10.950	11.120	10.640	10.660	10.226	47,077,844
2021-11-29	10.440	10.860	10.370	10.860	10.417	34,207,893
2021-11-26	10.470	10.740	10.210	10.690	10.254	37,940,101
2021-11-25	10.430	10.660	10.330	10.560	10.130	27,584,010
2021-11-24	10.700	10.750	10.310	10.430	10.005	34,534,081
2021-11-23	10.790	10.980	10.600	10.670	10.235	36,215,863
2021-11-22	11.000	11.080	10.750	10.840	10.398	35,892,570
2021-11-19	10.800	11.010	10.510	10.980	10.532	49,274,719
2021-11-18	10.810	11.240	10.750	10.820	10.379	56,613,063
2021-11-17	10.700	11.080	10.480	10.980	10.532	56,777,945
2021-11-16	10.500	10.760	10.240	10.580	10.149	40,976,718
2021-11-15	10.510	10.730	10.380	10.660	10.226	46,282,422
2021-11-12	10.030	10.590	9.960	10.520	10.091	56,291,219
2021-11-11	10.100	10.330	9.970	10.010	9.602	31,793,034
2021-11-10	10.110	10.240	9.890	10.190	9.775	34,360,342

← NewerPage 20 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.