Xinjiang Hejin Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.760 | 3.800 | 3.690 | 3.760 | 3.760 | 5,338,400 |
| 2024-07-26 | 3.620 | 3.780 | 3.620 | 3.750 | 3.750 | 5,319,900 |
| 2024-07-25 | 3.570 | 3.690 | 3.530 | 3.620 | 3.620 | 5,556,410 |
| 2024-07-24 | 3.690 | 3.710 | 3.570 | 3.590 | 3.590 | 5,007,300 |
| 2024-07-23 | 3.780 | 3.880 | 3.680 | 3.680 | 3.680 | 5,151,010 |
| 2024-07-22 | 3.770 | 3.820 | 3.730 | 3.780 | 3.780 | 3,957,200 |
| 2024-07-19 | 3.810 | 3.820 | 3.720 | 3.770 | 3.770 | 4,553,542 |
| 2024-07-18 | 3.820 | 3.830 | 3.710 | 3.800 | 3.800 | 5,414,100 |
| 2024-07-17 | 3.930 | 3.950 | 3.830 | 3.840 | 3.840 | 5,192,400 |
| 2024-07-16 | 3.940 | 3.980 | 3.890 | 3.950 | 3.950 | 3,949,500 |
| 2024-07-15 | 4.050 | 4.060 | 3.910 | 3.950 | 3.950 | 5,123,900 |
| 2024-07-12 | 4.140 | 4.190 | 4.040 | 4.060 | 4.060 | 5,982,400 |
| 2024-07-11 | 3.930 | 4.140 | 3.860 | 4.110 | 4.110 | 8,634,600 |
| 2024-07-10 | 3.880 | 3.950 | 3.820 | 3.860 | 3.860 | 4,997,000 |
| 2024-07-09 | 3.910 | 3.960 | 3.740 | 3.920 | 3.920 | 7,469,300 |
| 2024-07-08 | 4.070 | 4.070 | 3.900 | 3.910 | 3.910 | 7,083,600 |
| 2024-07-05 | 3.970 | 4.080 | 3.910 | 4.070 | 4.070 | 6,703,500 |
| 2024-07-04 | 4.130 | 4.160 | 3.960 | 3.970 | 3.970 | 5,739,600 |
| 2024-07-03 | 4.190 | 4.210 | 4.110 | 4.120 | 4.120 | 4,204,300 |
| 2024-07-02 | 4.080 | 4.220 | 4.010 | 4.170 | 4.170 | 8,467,400 |
| 2024-07-01 | 3.950 | 4.090 | 3.950 | 4.070 | 4.070 | 11,817,300 |
| 2024-06-28 | 4.080 | 4.140 | 3.910 | 3.940 | 3.940 | 15,880,306 |
| 2024-06-27 | 4.230 | 4.290 | 4.110 | 4.110 | 4.110 | 6,451,200 |
| 2024-06-26 | 4.120 | 4.280 | 4.010 | 4.270 | 4.270 | 6,125,700 |
| 2024-06-25 | 4.050 | 4.170 | 4.050 | 4.110 | 4.110 | 4,430,200 |
| 2024-06-24 | 4.250 | 4.250 | 4.010 | 4.070 | 4.070 | 6,862,968 |
| 2024-06-21 | 4.230 | 4.310 | 4.190 | 4.250 | 4.250 | 3,879,400 |
| 2024-06-20 | 4.340 | 4.410 | 4.240 | 4.270 | 4.270 | 5,116,000 |
| 2024-06-19 | 4.460 | 4.480 | 4.350 | 4.360 | 4.360 | 4,101,220 |
| 2024-06-18 | 4.280 | 4.450 | 4.260 | 4.410 | 4.410 | 4,791,520 |
| 2024-06-17 | 4.400 | 4.400 | 4.270 | 4.270 | 4.270 | 4,432,400 |
| 2024-06-14 | 4.420 | 4.420 | 4.260 | 4.390 | 4.390 | 4,510,600 |
| 2024-06-13 | 4.550 | 4.550 | 4.350 | 4.380 | 4.380 | 6,163,560 |
| 2024-06-12 | 4.390 | 4.540 | 4.300 | 4.510 | 4.510 | 5,955,300 |
| 2024-06-11 | 4.360 | 4.370 | 4.160 | 4.340 | 4.340 | 7,308,860 |
| 2024-06-07 | 4.140 | 4.420 | 4.140 | 4.390 | 4.390 | 10,484,600 |
| 2024-06-06 | 4.530 | 4.580 | 4.030 | 4.110 | 4.110 | 13,344,610 |
| 2024-06-05 | 4.660 | 4.660 | 4.470 | 4.470 | 4.470 | 6,723,190 |
| 2024-06-04 | 4.830 | 4.860 | 4.600 | 4.710 | 4.710 | 6,712,796 |
| 2024-06-03 | 5.160 | 5.170 | 4.770 | 4.820 | 4.820 | 7,865,701 |
| 2024-05-31 | 5.160 | 5.190 | 5.120 | 5.160 | 5.160 | 2,658,600 |
| 2024-05-30 | 5.230 | 5.260 | 5.140 | 5.150 | 5.150 | 4,619,800 |
| 2024-05-29 | 5.130 | 5.270 | 5.070 | 5.230 | 5.230 | 4,489,210 |
| 2024-05-28 | 5.180 | 5.240 | 5.110 | 5.120 | 5.120 | 3,836,750 |
| 2024-05-27 | 5.220 | 5.220 | 5.060 | 5.160 | 5.160 | 4,527,100 |
| 2024-05-24 | 5.270 | 5.290 | 5.140 | 5.190 | 5.190 | 3,496,690 |
| 2024-05-23 | 5.460 | 5.460 | 5.210 | 5.210 | 5.210 | 5,044,600 |
| 2024-05-22 | 5.470 | 5.510 | 5.410 | 5.440 | 5.440 | 3,053,208 |
| 2024-05-21 | 5.530 | 5.530 | 5.410 | 5.450 | 5.450 | 4,544,600 |
| 2024-05-20 | 5.390 | 5.540 | 5.390 | 5.530 | 5.530 | 6,294,920 |
| 2024-05-17 | 5.390 | 5.430 | 5.270 | 5.390 | 5.390 | 4,724,966 |
| 2024-05-16 | 5.410 | 5.490 | 5.370 | 5.380 | 5.380 | 3,639,891 |
| 2024-05-15 | 5.400 | 5.490 | 5.300 | 5.400 | 5.400 | 5,110,300 |
| 2024-05-14 | 5.320 | 5.430 | 5.280 | 5.400 | 5.400 | 4,367,200 |
| 2024-05-13 | 5.410 | 5.410 | 5.160 | 5.250 | 5.250 | 6,396,500 |
| 2024-05-10 | 5.540 | 5.600 | 5.410 | 5.430 | 5.430 | 3,683,500 |
| 2024-05-09 | 5.410 | 5.630 | 5.410 | 5.520 | 5.520 | 4,768,990 |
| 2024-05-08 | 5.480 | 5.500 | 5.380 | 5.410 | 5.410 | 4,695,214 |
| 2024-05-07 | 5.590 | 5.620 | 5.460 | 5.480 | 5.480 | 5,236,886 |
| 2024-05-06 | 5.330 | 5.720 | 5.330 | 5.590 | 5.590 | 9,198,910 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.