Xinjiang Hejin Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.350 | 5.420 | 5.240 | 5.290 | 5.290 | 5,783,300 |
| 2024-04-29 | 5.300 | 5.350 | 5.190 | 5.320 | 5.320 | 5,389,300 |
| 2024-04-26 | 5.050 | 5.260 | 4.960 | 5.240 | 5.240 | 7,476,900 |
| 2024-04-25 | 5.100 | 5.170 | 5.000 | 5.060 | 5.060 | 4,973,100 |
| 2024-04-24 | 4.920 | 5.090 | 4.880 | 5.080 | 5.080 | 5,002,510 |
| 2024-04-23 | 4.900 | 4.940 | 4.810 | 4.880 | 4.880 | 5,481,321 |
| 2024-04-22 | 5.030 | 5.100 | 4.770 | 4.840 | 4.840 | 6,739,600 |
| 2024-04-19 | 5.040 | 5.120 | 4.910 | 4.960 | 4.960 | 6,773,398 |
| 2024-04-18 | 5.050 | 5.130 | 4.820 | 5.040 | 5.040 | 10,409,444 |
| 2024-04-17 | 4.770 | 5.020 | 4.400 | 5.000 | 5.000 | 15,422,678 |
| 2024-04-16 | 5.210 | 5.220 | 4.830 | 4.830 | 4.830 | 5,551,700 |
| 2024-04-15 | 5.850 | 5.890 | 5.370 | 5.370 | 5.370 | 12,244,386 |
| 2024-04-12 | 6.030 | 6.080 | 5.950 | 5.970 | 5.970 | 4,202,350 |
| 2024-04-11 | 5.940 | 6.150 | 5.910 | 6.020 | 6.020 | 5,781,560 |
| 2024-04-10 | 6.190 | 6.210 | 5.990 | 6.060 | 6.060 | 5,636,500 |
| 2024-04-09 | 6.070 | 6.230 | 6.060 | 6.190 | 6.190 | 7,663,000 |
| 2024-04-08 | 6.290 | 6.350 | 6.080 | 6.080 | 6.080 | 8,546,800 |
| 2024-04-03 | 6.200 | 6.290 | 6.100 | 6.230 | 6.230 | 8,101,820 |
| 2024-04-02 | 6.040 | 6.270 | 6.040 | 6.240 | 6.240 | 10,112,220 |
| 2024-04-01 | 5.890 | 6.040 | 5.870 | 6.030 | 6.030 | 7,771,044 |
| 2024-03-29 | 5.710 | 5.830 | 5.700 | 5.790 | 5.790 | 2,613,526 |
| 2024-03-28 | 5.550 | 5.760 | 5.550 | 5.700 | 5.700 | 5,219,500 |
| 2024-03-27 | 5.780 | 5.850 | 5.550 | 5.560 | 5.560 | 4,741,201 |
| 2024-03-26 | 5.810 | 5.880 | 5.640 | 5.770 | 5.770 | 4,861,500 |
| 2024-03-25 | 5.900 | 6.000 | 5.770 | 5.780 | 5.780 | 4,773,801 |
| 2024-03-22 | 6.100 | 6.110 | 5.840 | 5.930 | 5.930 | 5,781,300 |
| 2024-03-21 | 6.030 | 6.110 | 5.920 | 6.060 | 6.060 | 6,087,100 |
| 2024-03-20 | 5.900 | 6.010 | 5.880 | 6.000 | 6.000 | 4,451,001 |
| 2024-03-19 | 5.910 | 6.010 | 5.870 | 5.920 | 5.920 | 5,588,600 |
| 2024-03-18 | 5.820 | 5.900 | 5.790 | 5.890 | 5.890 | 6,339,310 |
| 2024-03-15 | 5.630 | 5.770 | 5.570 | 5.750 | 5.750 | 6,503,310 |
| 2024-03-14 | 5.650 | 5.770 | 5.540 | 5.630 | 5.630 | 5,380,200 |
| 2024-03-13 | 5.640 | 5.660 | 5.550 | 5.620 | 5.620 | 4,476,000 |
| 2024-03-12 | 5.550 | 5.620 | 5.490 | 5.600 | 5.600 | 4,842,600 |
| 2024-03-11 | 5.400 | 5.490 | 5.390 | 5.490 | 5.490 | 4,673,900 |
| 2024-03-08 | 5.480 | 5.500 | 5.350 | 5.400 | 5.400 | 5,579,400 |
| 2024-03-07 | 5.360 | 5.530 | 5.360 | 5.390 | 5.390 | 6,457,700 |
| 2024-03-06 | 5.330 | 5.400 | 5.250 | 5.360 | 5.360 | 4,257,010 |
| 2024-03-05 | 5.430 | 5.480 | 5.300 | 5.300 | 5.300 | 4,863,600 |
| 2024-03-04 | 5.480 | 5.530 | 5.310 | 5.440 | 5.440 | 4,926,250 |
| 2024-03-01 | 5.310 | 5.490 | 5.310 | 5.450 | 5.450 | 6,221,900 |
| 2024-02-29 | 5.170 | 5.410 | 5.150 | 5.360 | 5.360 | 8,314,500 |
| 2024-02-28 | 5.680 | 5.830 | 5.150 | 5.160 | 5.160 | 12,182,000 |
| 2024-02-27 | 5.650 | 5.690 | 5.550 | 5.680 | 5.680 | 6,086,800 |
| 2024-02-26 | 5.480 | 5.820 | 5.480 | 5.650 | 5.650 | 9,660,900 |
| 2024-02-23 | 5.240 | 5.420 | 5.240 | 5.400 | 5.400 | 7,348,200 |
| 2024-02-22 | 5.080 | 5.260 | 5.070 | 5.200 | 5.200 | 5,722,800 |
| 2024-02-21 | 4.900 | 5.280 | 4.830 | 5.080 | 5.080 | 9,563,500 |
| 2024-02-20 | 4.960 | 4.960 | 4.750 | 4.910 | 4.910 | 6,939,251 |
| 2024-02-19 | 4.740 | 4.950 | 4.640 | 4.920 | 4.920 | 11,232,606 |
| 2024-02-08 | 4.300 | 4.560 | 3.970 | 4.540 | 4.540 | 13,400,694 |
| 2024-02-07 | 4.400 | 4.480 | 4.200 | 4.290 | 4.290 | 11,819,278 |
| 2024-02-06 | 4.330 | 4.640 | 4.190 | 4.370 | 4.370 | 13,451,230 |
| 2024-02-05 | 5.120 | 5.170 | 4.660 | 4.660 | 4.660 | 10,511,600 |
| 2024-02-02 | 5.520 | 5.660 | 4.950 | 5.180 | 5.180 | 8,502,400 |
| 2024-02-01 | 5.650 | 5.650 | 5.370 | 5.500 | 5.500 | 5,534,601 |
| 2024-01-31 | 6.070 | 6.080 | 5.630 | 5.670 | 5.670 | 5,412,901 |
| 2024-01-30 | 6.240 | 6.270 | 6.010 | 6.030 | 6.030 | 4,373,700 |
| 2024-01-29 | 6.500 | 6.550 | 6.300 | 6.330 | 6.330 | 3,979,400 |
| 2024-01-26 | 6.430 | 6.650 | 6.420 | 6.500 | 6.500 | 4,770,300 |
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.