Harbin Jiuzhou Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	5.690	5.820	5.610	5.740	5.673	30,321,235
2025-01-21	5.930	5.950	5.620	5.680	5.614	39,753,847
2025-01-20	5.800	5.940	5.550	5.930	5.861	66,497,750
2025-01-17	6.160	6.220	6.100	6.150	6.079	22,010,271
2025-01-16	6.260	6.270	6.120	6.200	6.128	31,168,999
2025-01-15	6.200	6.410	6.140	6.200	6.128	43,877,842
2025-01-14	5.870	6.180	5.860	6.180	6.108	39,104,722
2025-01-13	5.840	5.890	5.640	5.820	5.752	25,895,670
2025-01-10	6.350	6.390	5.930	5.930	5.861	53,130,947
2025-01-09	6.390	6.640	6.340	6.410	6.336	34,267,436
2025-01-08	6.480	6.590	6.180	6.460	6.385	50,439,204
2025-01-07	6.270	6.620	6.150	6.600	6.523	54,067,893
2025-01-06	6.500	6.540	6.140	6.270	6.197	51,656,705
2025-01-03	7.350	7.390	6.590	6.630	6.553	73,077,115
2025-01-02	7.160	7.540	6.940	7.490	7.403	76,785,435
2024-12-31	7.610	7.700	7.150	7.250	7.166	74,929,111
2024-12-30	7.980	8.180	7.700	7.710	7.620	89,503,801
2024-12-27	7.900	8.880	7.900	8.220	8.124	144,240,972
2024-12-26	7.860	8.100	7.730	7.960	7.867	109,361,105
2024-12-25	8.260	8.260	7.680	7.860	7.769	147,219,879
2024-12-24	6.920	8.260	6.920	8.260	8.164	118,633,602
2024-12-23	7.360	7.560	6.810	6.880	6.800	64,743,484
2024-12-20	7.500	7.700	7.390	7.460	7.373	75,784,139
2024-12-19	7.370	7.580	7.240	7.550	7.462	95,802,723
2024-12-18	6.890	8.400	6.890	7.860	7.769	144,696,279
2024-12-17	6.730	7.490	6.710	7.070	6.988	96,747,861
2024-12-16	6.630	6.870	6.630	6.690	6.612	18,739,793
2024-12-13	6.820	6.840	6.650	6.660	6.583	19,326,200
2024-12-12	6.810	6.870	6.720	6.870	6.790	19,308,512
2024-12-11	6.760	6.850	6.750	6.830	6.751	14,543,095
2024-12-10	6.960	6.980	6.770	6.800	6.721	23,939,836
2024-12-09	6.760	6.850	6.700	6.790	6.711	16,547,099
2024-12-06	6.730	6.830	6.640	6.810	6.731	21,568,538
2024-12-05	6.700	6.790	6.690	6.750	6.672	19,232,101
2024-12-04	6.940	6.980	6.710	6.740	6.662	29,390,573
2024-12-03	7.050	7.120	6.920	6.990	6.909	31,090,503
2024-12-02	7.000	7.140	6.980	7.080	6.998	34,364,310
2024-11-29	6.850	7.160	6.830	7.060	6.978	46,874,955
2024-11-28	6.910	7.170	6.850	6.930	6.849	37,476,518
2024-11-27	6.840	6.980	6.580	6.980	6.899	35,299,430
2024-11-26	6.740	7.120	6.680	6.920	6.840	46,416,139
2024-11-25	6.550	6.860	6.360	6.800	6.721	29,461,606
2024-11-22	6.770	6.900	6.510	6.540	6.464	28,955,631
2024-11-21	6.700	6.840	6.650	6.780	6.701	23,731,667
2024-11-20	6.530	6.710	6.470	6.700	6.622	23,215,540
2024-11-19	6.460	6.540	6.320	6.540	6.464	18,027,168
2024-11-18	6.710	6.790	6.300	6.350	6.276	26,507,119
2024-11-15	6.840	6.950	6.670	6.690	6.612	34,585,976
2024-11-14	7.070	7.350	6.810	6.930	6.849	49,670,434
2024-11-13	7.060	7.360	6.910	7.150	7.067	62,529,685
2024-11-12	6.860	7.360	6.820	7.120	7.037	72,375,958
2024-11-11	6.680	6.870	6.670	6.870	6.790	29,308,638
2024-11-08	6.850	6.950	6.710	6.730	6.652	34,274,104
2024-11-07	6.660	6.860	6.540	6.820	6.741	35,726,487
2024-11-06	6.560	6.730	6.530	6.600	6.523	33,200,424
2024-11-05	6.360	6.560	6.340	6.550	6.474	28,227,798
2024-11-04	6.340	6.460	6.250	6.370	6.296	21,054,300
2024-11-01	6.690	6.820	6.250	6.260	6.187	49,266,040
2024-10-31	6.650	7.020	6.630	6.870	6.790	59,353,127
2024-10-30	6.530	6.630	6.410	6.480	6.405	29,330,558

← NewerPage 8 of 21 · 1,218 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.