Harbin Jiuzhou Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	6.560	7.810	6.460	7.810	7.719	205,610,156
2025-04-24	6.370	6.660	6.310	6.510	6.434	45,703,754
2025-04-23	6.590	6.620	6.410	6.460	6.385	44,975,071
2025-04-22	6.750	6.980	6.610	6.640	6.563	51,100,211
2025-04-21	6.460	7.240	6.460	6.820	6.741	56,664,112
2025-04-18	6.700	6.790	6.490	6.570	6.494	52,336,440
2025-04-17	6.720	6.940	6.500	6.850	6.770	68,158,115
2025-04-16	6.650	7.030	6.580	6.680	6.602	79,876,397
2025-04-15	6.260	6.770	6.210	6.740	6.662	73,163,728
2025-04-14	6.150	6.420	6.150	6.280	6.207	43,508,572
2025-04-11	6.060	6.210	6.010	6.080	6.009	36,572,113
2025-04-10	6.160	6.290	6.060	6.130	6.059	53,059,574
2025-04-09	5.880	6.100	5.220	6.040	5.970	57,874,860
2025-04-08	5.960	6.270	5.870	5.980	5.911	52,525,611
2025-04-07	6.200	6.370	5.510	5.760	5.693	64,006,237
2025-04-03	6.600	6.800	6.560	6.700	6.622	40,620,530
2025-04-02	6.800	6.820	6.630	6.680	6.602	41,833,489
2025-04-01	6.540	6.980	6.530	6.920	6.840	62,102,130
2025-03-31	6.430	6.870	6.350	6.600	6.523	49,235,597
2025-03-28	6.730	6.880	6.460	6.490	6.415	54,053,073
2025-03-27	7.200	7.260	6.790	6.810	6.731	79,370,334
2025-03-26	6.970	7.480	6.810	7.310	7.225	89,954,904
2025-03-25	7.330	8.100	7.110	7.150	7.067	132,822,457
2025-03-24	7.000	7.550	6.900	7.520	7.433	110,517,672
2025-03-21	7.000	7.360	6.940	7.020	6.938	62,286,940
2025-03-20	7.110	7.300	7.010	7.080	6.998	72,991,809
2025-03-19	6.790	7.500	6.730	7.260	7.176	109,443,106
2025-03-18	6.820	6.920	6.730	6.820	6.741	48,761,031
2025-03-17	6.860	7.120	6.790	6.820	6.741	67,060,580
2025-03-14	6.800	6.900	6.760	6.830	6.751	74,001,200
2025-03-13	6.610	7.050	6.560	7.050	6.968	112,027,940
2025-03-12	6.220	6.760	6.200	6.620	6.543	72,334,255
2025-03-11	6.180	6.230	6.110	6.220	6.148	19,134,420
2025-03-10	6.170	6.260	6.170	6.250	6.177	15,219,033
2025-03-07	6.410	6.410	6.200	6.220	6.148	33,051,447
2025-03-06	6.380	6.500	6.350	6.440	6.365	28,773,760
2025-03-05	6.510	6.550	6.320	6.390	6.316	33,059,777
2025-03-04	6.570	6.650	6.460	6.590	6.513	37,954,904
2025-03-03	6.440	6.660	6.390	6.600	6.523	52,989,507
2025-02-28	6.310	6.590	6.290	6.440	6.365	58,884,161
2025-02-27	6.370	6.420	6.200	6.350	6.276	25,832,395
2025-02-26	6.270	6.410	6.260	6.380	6.306	26,914,784
2025-02-25	6.310	6.390	6.250	6.280	6.207	26,479,042
2025-02-24	6.500	6.500	6.350	6.400	6.326	28,031,359
2025-02-21	6.470	6.610	6.380	6.530	6.454	40,285,167
2025-02-20	6.610	6.610	6.420	6.520	6.444	41,976,076
2025-02-19	6.410	6.750	6.370	6.670	6.592	65,494,156
2025-02-18	6.300	6.990	6.210	6.590	6.513	92,086,652
2025-02-17	6.030	6.180	6.010	6.180	6.108	34,220,556
2025-02-14	6.150	6.150	5.980	6.040	5.970	31,191,562
2025-02-13	6.130	6.260	6.030	6.120	6.049	43,575,200
2025-02-12	5.990	6.210	5.950	6.140	6.069	42,640,241
2025-02-11	6.020	6.070	5.900	5.970	5.901	23,282,626
2025-02-10	6.000	6.060	5.950	6.040	5.970	27,556,777
2025-02-07	5.860	6.040	5.830	5.950	5.881	37,108,415
2025-02-06	5.700	5.860	5.620	5.860	5.792	27,948,805
2025-02-05	5.640	5.680	5.560	5.680	5.614	19,951,390
2025-01-27	5.760	5.850	5.610	5.610	5.545	21,826,020
2025-01-24	5.650	5.750	5.570	5.720	5.654	27,482,024
2025-01-23	5.770	5.980	5.690	5.690	5.624	34,655,547

← NewerPage 7 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.