Harbin Jiuzhou Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.830 | 6.940 | 6.530 | 6.590 | 6.513 | 41,669,900 |
| 2024-10-28 | 6.880 | 6.940 | 6.710 | 6.880 | 6.800 | 49,306,668 |
| 2024-10-25 | 6.620 | 7.040 | 6.620 | 6.980 | 6.899 | 51,673,880 |
| 2024-10-24 | 6.760 | 6.840 | 6.600 | 6.650 | 6.573 | 45,257,039 |
| 2024-10-23 | 7.000 | 7.370 | 6.860 | 6.980 | 6.899 | 91,489,465 |
| 2024-10-22 | 6.390 | 7.150 | 6.330 | 6.880 | 6.800 | 69,555,688 |
| 2024-10-21 | 6.310 | 6.490 | 6.280 | 6.410 | 6.336 | 36,976,100 |
| 2024-10-18 | 6.090 | 6.410 | 6.080 | 6.280 | 6.207 | 36,511,900 |
| 2024-10-17 | 6.220 | 6.320 | 6.120 | 6.150 | 6.079 | 35,454,580 |
| 2024-10-16 | 6.030 | 6.380 | 5.970 | 6.290 | 6.217 | 41,790,059 |
| 2024-10-15 | 6.200 | 6.320 | 6.100 | 6.120 | 6.049 | 27,840,720 |
| 2024-10-14 | 6.100 | 6.290 | 5.960 | 6.290 | 6.217 | 29,895,079 |
| 2024-10-11 | 6.350 | 6.390 | 5.910 | 6.040 | 5.970 | 34,750,302 |
| 2024-10-10 | 6.450 | 6.650 | 6.270 | 6.420 | 6.345 | 37,641,253 |
| 2024-10-09 | 7.000 | 7.000 | 6.290 | 6.290 | 6.217 | 62,261,427 |
| 2024-10-08 | 7.790 | 7.790 | 6.770 | 7.280 | 7.195 | 77,047,965 |
| 2024-09-30 | 5.930 | 6.660 | 5.760 | 6.520 | 6.444 | 69,280,512 |
| 2024-09-27 | 5.520 | 5.810 | 5.450 | 5.700 | 5.634 | 43,416,324 |
| 2024-09-26 | 5.270 | 5.430 | 5.220 | 5.430 | 5.367 | 25,923,656 |
| 2024-09-25 | 5.280 | 5.440 | 5.240 | 5.280 | 5.219 | 29,606,320 |
| 2024-09-24 | 5.110 | 5.240 | 5.060 | 5.240 | 5.179 | 20,321,124 |
| 2024-09-23 | 5.140 | 5.150 | 5.060 | 5.080 | 5.021 | 10,354,381 |
| 2024-09-20 | 5.180 | 5.210 | 5.050 | 5.100 | 5.041 | 14,665,314 |
| 2024-09-19 | 5.100 | 5.240 | 5.060 | 5.210 | 5.149 | 17,893,599 |
| 2024-09-18 | 5.020 | 5.140 | 4.970 | 5.090 | 5.031 | 18,028,542 |
| 2024-09-13 | 5.250 | 5.310 | 5.000 | 5.020 | 4.962 | 22,323,080 |
| 2024-09-12 | 5.230 | 5.350 | 5.200 | 5.290 | 5.229 | 19,905,120 |
| 2024-09-11 | 5.180 | 5.320 | 5.150 | 5.230 | 5.169 | 17,853,909 |
| 2024-09-10 | 5.160 | 5.230 | 5.100 | 5.210 | 5.149 | 18,436,400 |
| 2024-09-09 | 5.160 | 5.180 | 5.060 | 5.120 | 5.061 | 13,689,696 |
| 2024-09-06 | 5.330 | 5.340 | 5.130 | 5.150 | 5.090 | 20,733,139 |
| 2024-09-05 | 5.360 | 5.390 | 5.280 | 5.330 | 5.268 | 19,760,007 |
| 2024-09-04 | 5.350 | 5.470 | 5.270 | 5.340 | 5.278 | 24,533,500 |
| 2024-09-03 | 5.270 | 5.410 | 5.260 | 5.390 | 5.327 | 25,750,781 |
| 2024-09-02 | 5.290 | 5.440 | 5.230 | 5.370 | 5.308 | 38,951,981 |
| 2024-08-30 | 5.240 | 5.380 | 5.150 | 5.300 | 5.238 | 53,757,299 |
| 2024-08-29 | 4.880 | 5.590 | 4.800 | 5.250 | 5.189 | 70,788,683 |
| 2024-08-28 | 4.570 | 4.720 | 4.530 | 4.690 | 4.636 | 18,490,800 |
| 2024-08-27 | 4.780 | 4.790 | 4.560 | 4.580 | 4.527 | 20,233,078 |
| 2024-08-26 | 4.780 | 4.830 | 4.720 | 4.830 | 4.774 | 14,459,540 |
| 2024-08-23 | 4.920 | 4.930 | 4.760 | 4.780 | 4.724 | 24,991,983 |
| 2024-08-22 | 5.070 | 5.150 | 4.980 | 5.000 | 4.942 | 26,619,501 |
| 2024-08-21 | 5.060 | 5.130 | 4.960 | 4.990 | 4.932 | 24,156,901 |
| 2024-08-20 | 5.320 | 5.430 | 5.090 | 5.110 | 5.051 | 30,903,500 |
| 2024-08-19 | 5.290 | 5.460 | 5.170 | 5.400 | 5.337 | 36,774,186 |
| 2024-08-16 | 5.540 | 5.550 | 5.300 | 5.330 | 5.268 | 46,146,781 |
| 2024-08-15 | 5.810 | 5.810 | 5.470 | 5.620 | 5.555 | 47,780,904 |
| 2024-08-14 | 5.660 | 5.880 | 5.600 | 5.700 | 5.634 | 64,932,434 |
| 2024-08-13 | 5.550 | 5.790 | 5.360 | 5.680 | 5.614 | 65,207,285 |
| 2024-08-12 | 5.620 | 6.160 | 5.500 | 5.570 | 5.505 | 91,145,447 |
| 2024-08-09 | 5.430 | 5.570 | 5.300 | 5.320 | 5.258 | 51,045,056 |
| 2024-08-08 | 5.560 | 5.730 | 5.400 | 5.420 | 5.357 | 87,075,120 |
| 2024-08-07 | 5.110 | 5.900 | 5.080 | 5.900 | 5.831 | 102,682,408 |
| 2024-08-06 | 4.750 | 4.920 | 4.740 | 4.920 | 4.863 | 20,002,527 |
| 2024-08-05 | 5.010 | 5.030 | 4.710 | 4.720 | 4.665 | 22,678,300 |
| 2024-08-02 | 5.050 | 5.100 | 4.940 | 4.950 | 4.892 | 19,633,163 |
| 2024-08-01 | 5.040 | 5.130 | 5.030 | 5.060 | 5.001 | 20,449,861 |
| 2024-07-31 | 4.910 | 5.070 | 4.840 | 5.060 | 5.001 | 24,606,042 |
| 2024-07-30 | 4.890 | 4.950 | 4.810 | 4.910 | 4.853 | 19,628,229 |
| 2024-07-29 | 4.910 | 4.980 | 4.820 | 4.890 | 4.833 | 22,167,865 |
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.