Harbin Jiuzhou Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.720 | 6.780 | 6.620 | 6.640 | 6.619 | 13,043,302 |
| 2025-10-23 | 6.770 | 6.770 | 6.650 | 6.750 | 6.729 | 9,614,791 |
| 2025-10-22 | 6.800 | 6.840 | 6.740 | 6.750 | 6.729 | 8,194,688 |
| 2025-10-21 | 6.700 | 6.800 | 6.630 | 6.790 | 6.769 | 13,810,525 |
| 2025-10-20 | 6.600 | 6.710 | 6.590 | 6.700 | 6.679 | 12,132,272 |
| 2025-10-17 | 6.840 | 6.850 | 6.520 | 6.530 | 6.510 | 19,895,242 |
| 2025-10-16 | 6.890 | 7.030 | 6.830 | 6.860 | 6.839 | 18,614,603 |
| 2025-10-15 | 6.700 | 6.880 | 6.680 | 6.880 | 6.859 | 18,446,800 |
| 2025-10-14 | 6.770 | 6.920 | 6.680 | 6.720 | 6.699 | 18,075,124 |
| 2025-10-13 | 6.410 | 6.800 | 6.410 | 6.750 | 6.729 | 16,462,390 |
| 2025-10-10 | 6.750 | 6.870 | 6.700 | 6.780 | 6.759 | 17,493,492 |
| 2025-10-09 | 6.800 | 6.850 | 6.760 | 6.810 | 6.789 | 14,039,902 |
| 2025-09-30 | 6.740 | 6.810 | 6.700 | 6.790 | 6.769 | 11,657,879 |
| 2025-09-29 | 6.760 | 6.800 | 6.640 | 6.750 | 6.729 | 12,955,824 |
| 2025-09-26 | 6.580 | 6.810 | 6.580 | 6.720 | 6.699 | 19,989,993 |
| 2025-09-25 | 6.630 | 6.730 | 6.590 | 6.630 | 6.609 | 12,784,885 |
| 2025-09-24 | 6.540 | 6.640 | 6.510 | 6.630 | 6.609 | 11,897,168 |
| 2025-09-23 | 6.720 | 6.730 | 6.410 | 6.570 | 6.549 | 20,820,761 |
| 2025-09-22 | 6.820 | 6.860 | 6.660 | 6.730 | 6.709 | 18,265,073 |
| 2025-09-19 | 6.940 | 6.990 | 6.840 | 6.850 | 6.829 | 14,038,809 |
| 2025-09-18 | 7.090 | 7.140 | 6.930 | 6.960 | 6.938 | 19,870,079 |
| 2025-09-17 | 7.160 | 7.190 | 7.100 | 7.100 | 7.078 | 16,774,837 |
| 2025-09-16 | 7.160 | 7.210 | 7.080 | 7.200 | 7.178 | 12,971,558 |
| 2025-09-15 | 7.220 | 7.220 | 7.140 | 7.160 | 7.138 | 10,150,700 |
| 2025-09-12 | 7.240 | 7.350 | 7.210 | 7.210 | 7.187 | 14,619,704 |
| 2025-09-11 | 7.190 | 7.280 | 7.130 | 7.280 | 7.257 | 11,238,458 |
| 2025-09-10 | 7.210 | 7.260 | 7.150 | 7.190 | 7.168 | 10,439,237 |
| 2025-09-09 | 7.300 | 7.360 | 7.200 | 7.240 | 7.217 | 12,345,792 |
| 2025-09-08 | 7.300 | 7.480 | 7.280 | 7.350 | 7.327 | 16,719,980 |
| 2025-09-05 | 7.100 | 7.270 | 7.090 | 7.270 | 7.247 | 13,455,746 |
| 2025-09-04 | 7.070 | 7.180 | 7.020 | 7.120 | 7.098 | 12,164,950 |
| 2025-09-03 | 7.310 | 7.330 | 7.070 | 7.070 | 7.048 | 20,023,211 |
| 2025-09-02 | 7.330 | 7.470 | 7.290 | 7.340 | 7.317 | 17,544,155 |
| 2025-09-01 | 7.300 | 7.390 | 7.270 | 7.360 | 7.337 | 13,127,959 |
| 2025-08-29 | 7.440 | 7.440 | 7.300 | 7.300 | 7.277 | 21,827,198 |
| 2025-08-28 | 7.620 | 7.640 | 7.200 | 7.480 | 7.457 | 51,004,668 |
| 2025-08-27 | 7.660 | 7.980 | 7.620 | 7.700 | 7.676 | 62,525,786 |
| 2025-08-26 | 7.690 | 7.730 | 7.650 | 7.680 | 7.656 | 26,451,234 |
| 2025-08-25 | 7.730 | 7.750 | 7.610 | 7.670 | 7.646 | 33,906,241 |
| 2025-08-22 | 7.730 | 7.770 | 7.630 | 7.730 | 7.706 | 35,654,423 |
| 2025-08-21 | 7.550 | 7.830 | 7.520 | 7.810 | 7.786 | 63,972,057 |
| 2025-08-20 | 7.510 | 7.560 | 7.410 | 7.550 | 7.526 | 20,791,190 |
| 2025-08-19 | 7.510 | 7.590 | 7.480 | 7.540 | 7.516 | 22,511,166 |
| 2025-08-18 | 7.400 | 7.530 | 7.400 | 7.510 | 7.487 | 21,996,997 |
| 2025-08-15 | 7.330 | 7.430 | 7.330 | 7.400 | 7.377 | 15,696,663 |
| 2025-08-14 | 7.470 | 7.530 | 7.340 | 7.340 | 7.317 | 20,396,161 |
| 2025-08-13 | 7.500 | 7.560 | 7.440 | 7.470 | 7.447 | 20,984,140 |
| 2025-08-12 | 7.580 | 7.610 | 7.480 | 7.510 | 7.487 | 20,571,852 |
| 2025-08-11 | 7.580 | 7.660 | 7.420 | 7.630 | 7.606 | 28,766,249 |
| 2025-08-08 | 7.400 | 7.620 | 7.400 | 7.550 | 7.526 | 33,726,726 |
| 2025-08-07 | 7.480 | 7.490 | 7.390 | 7.440 | 7.417 | 16,377,452 |
| 2025-08-06 | 7.430 | 7.510 | 7.380 | 7.480 | 7.457 | 19,685,941 |
| 2025-08-05 | 7.370 | 7.470 | 7.360 | 7.450 | 7.427 | 15,874,280 |
| 2025-08-04 | 7.310 | 7.390 | 7.240 | 7.380 | 7.357 | 14,800,434 |
| 2025-08-01 | 7.350 | 7.410 | 7.310 | 7.350 | 7.327 | 13,834,120 |
| 2025-07-31 | 7.580 | 7.600 | 7.300 | 7.310 | 7.287 | 33,032,060 |
| 2025-07-30 | 7.590 | 7.650 | 7.530 | 7.610 | 7.586 | 21,325,074 |
| 2025-07-29 | 7.670 | 7.730 | 7.520 | 7.600 | 7.576 | 27,613,951 |
| 2025-07-28 | 7.700 | 7.730 | 7.600 | 7.710 | 7.686 | 22,753,725 |
| 2025-07-25 | 7.840 | 7.860 | 7.680 | 7.690 | 7.666 | 31,900,860 |
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.