Harbin Jiuzhou Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.700 | 7.960 | 7.670 | 7.860 | 7.835 | 35,274,060 |
| 2025-07-23 | 8.060 | 8.060 | 7.770 | 7.770 | 7.746 | 49,880,084 |
| 2025-07-22 | 7.800 | 8.110 | 7.620 | 8.010 | 7.985 | 72,865,651 |
| 2025-07-21 | 7.750 | 7.880 | 7.740 | 7.870 | 7.845 | 47,733,788 |
| 2025-07-18 | 7.750 | 7.770 | 7.600 | 7.760 | 7.736 | 44,402,697 |
| 2025-07-17 | 7.750 | 7.790 | 7.670 | 7.740 | 7.716 | 36,466,800 |
| 2025-07-16 | 7.700 | 7.810 | 7.580 | 7.740 | 7.716 | 44,887,765 |
| 2025-07-15 | 8.000 | 8.070 | 7.660 | 7.700 | 7.676 | 77,629,286 |
| 2025-07-14 | 7.760 | 8.480 | 7.710 | 8.110 | 8.085 | 115,228,907 |
| 2025-07-11 | 7.690 | 7.840 | 7.500 | 7.690 | 7.666 | 69,269,678 |
| 2025-07-10 | 7.800 | 8.200 | 7.650 | 7.860 | 7.835 | 79,984,045 |
| 2025-07-09 | 7.880 | 8.160 | 7.790 | 7.790 | 7.766 | 79,691,956 |
| 2025-07-08 | 8.090 | 8.170 | 7.840 | 8.010 | 7.985 | 107,386,316 |
| 2025-07-07 | 8.150 | 8.470 | 7.920 | 8.370 | 8.344 | 142,271,884 |
| 2025-07-04 | 7.620 | 8.270 | 7.620 | 7.800 | 7.776 | 112,776,258 |
| 2025-07-03 | 7.440 | 7.980 | 7.370 | 7.730 | 7.706 | 101,619,757 |
| 2025-07-02 | 7.420 | 7.640 | 7.300 | 7.400 | 7.377 | 57,229,619 |
| 2025-07-01 | 7.020 | 7.830 | 7.020 | 7.500 | 7.477 | 93,908,483 |
| 2025-06-30 | 6.950 | 7.090 | 6.930 | 7.080 | 7.058 | 27,612,191 |
| 2025-06-27 | 6.950 | 6.980 | 6.900 | 6.960 | 6.879 | 18,620,016 |
| 2025-06-26 | 7.010 | 7.050 | 6.910 | 6.920 | 6.840 | 22,773,388 |
| 2025-06-25 | 6.950 | 7.020 | 6.910 | 7.010 | 6.929 | 24,296,278 |
| 2025-06-24 | 6.910 | 7.050 | 6.860 | 6.970 | 6.889 | 28,975,177 |
| 2025-06-23 | 6.610 | 6.830 | 6.580 | 6.820 | 6.741 | 18,571,053 |
| 2025-06-20 | 6.730 | 6.790 | 6.660 | 6.690 | 6.612 | 19,349,060 |
| 2025-06-19 | 7.030 | 7.050 | 6.710 | 6.740 | 6.662 | 39,682,987 |
| 2025-06-18 | 7.250 | 7.330 | 6.970 | 7.040 | 6.958 | 43,613,472 |
| 2025-06-17 | 7.400 | 7.400 | 7.250 | 7.290 | 7.205 | 29,179,393 |
| 2025-06-16 | 7.260 | 7.440 | 7.190 | 7.410 | 7.324 | 32,503,748 |
| 2025-06-13 | 7.450 | 7.660 | 7.360 | 7.370 | 7.284 | 42,845,147 |
| 2025-06-12 | 7.680 | 7.680 | 7.440 | 7.510 | 7.423 | 50,168,914 |
| 2025-06-11 | 7.590 | 7.720 | 7.500 | 7.710 | 7.620 | 61,194,265 |
| 2025-06-10 | 7.370 | 7.900 | 7.240 | 7.720 | 7.630 | 107,208,410 |
| 2025-06-09 | 7.320 | 7.410 | 7.260 | 7.410 | 7.324 | 38,196,012 |
| 2025-06-06 | 7.280 | 7.430 | 7.180 | 7.310 | 7.225 | 43,390,381 |
| 2025-06-05 | 7.520 | 7.630 | 7.360 | 7.380 | 7.294 | 63,064,237 |
| 2025-06-04 | 7.210 | 7.350 | 7.190 | 7.290 | 7.205 | 38,574,790 |
| 2025-06-03 | 7.170 | 7.320 | 7.080 | 7.280 | 7.195 | 47,919,639 |
| 2025-05-30 | 7.480 | 7.650 | 7.270 | 7.350 | 7.265 | 65,785,926 |
| 2025-05-29 | 7.170 | 7.320 | 7.140 | 7.230 | 7.146 | 44,426,943 |
| 2025-05-28 | 7.430 | 7.520 | 7.200 | 7.220 | 7.136 | 51,837,960 |
| 2025-05-27 | 7.400 | 7.650 | 7.360 | 7.510 | 7.423 | 60,699,069 |
| 2025-05-26 | 7.290 | 7.510 | 7.240 | 7.500 | 7.413 | 65,484,922 |
| 2025-05-23 | 7.250 | 7.350 | 7.120 | 7.160 | 7.077 | 74,426,355 |
| 2025-05-22 | 7.810 | 8.020 | 7.420 | 7.420 | 7.334 | 116,835,070 |
| 2025-05-21 | 8.300 | 9.150 | 8.020 | 8.100 | 8.006 | 158,615,590 |
| 2025-05-20 | 8.000 | 8.600 | 7.900 | 8.480 | 8.381 | 123,886,646 |
| 2025-05-19 | 7.770 | 8.140 | 7.710 | 8.090 | 7.996 | 69,791,669 |
| 2025-05-16 | 7.800 | 8.150 | 7.680 | 7.840 | 7.749 | 76,118,201 |
| 2025-05-15 | 8.050 | 8.390 | 7.800 | 7.940 | 7.848 | 101,136,547 |
| 2025-05-14 | 7.800 | 8.480 | 7.730 | 8.240 | 8.144 | 138,121,114 |
| 2025-05-13 | 7.540 | 8.060 | 7.300 | 8.000 | 7.907 | 124,277,547 |
| 2025-05-12 | 7.450 | 7.630 | 7.280 | 7.600 | 7.512 | 113,747,840 |
| 2025-05-09 | 7.570 | 8.310 | 7.400 | 7.900 | 7.808 | 154,217,100 |
| 2025-05-08 | 7.450 | 7.880 | 7.410 | 7.510 | 7.423 | 103,150,468 |
| 2025-05-07 | 7.510 | 7.600 | 7.340 | 7.500 | 7.413 | 99,991,391 |
| 2025-05-06 | 7.070 | 7.550 | 7.050 | 7.510 | 7.423 | 106,923,815 |
| 2025-04-30 | 7.180 | 7.210 | 7.020 | 7.090 | 7.008 | 84,388,021 |
| 2025-04-29 | 7.430 | 7.490 | 7.070 | 7.130 | 7.047 | 117,370,299 |
| 2025-04-28 | 7.660 | 7.800 | 7.290 | 7.490 | 7.403 | 176,223,365 |
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.