Xinjiang Hejin Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.220 | 6.420 | 6.180 | 6.420 | 6.420 | 5,056,900 |
| 2024-01-24 | 6.170 | 6.260 | 5.980 | 6.220 | 6.220 | 5,743,000 |
| 2024-01-23 | 6.100 | 6.150 | 5.910 | 6.120 | 6.120 | 5,207,100 |
| 2024-01-22 | 6.540 | 6.580 | 6.020 | 6.100 | 6.100 | 6,106,100 |
| 2024-01-19 | 6.640 | 6.680 | 6.530 | 6.540 | 6.540 | 3,455,600 |
| 2024-01-18 | 6.690 | 6.700 | 6.410 | 6.660 | 6.660 | 6,521,700 |
| 2024-01-17 | 6.890 | 6.940 | 6.660 | 6.660 | 6.660 | 4,470,800 |
| 2024-01-16 | 7.020 | 7.030 | 6.820 | 6.900 | 6.900 | 4,581,300 |
| 2024-01-15 | 7.020 | 7.060 | 6.910 | 6.970 | 6.970 | 3,482,800 |
| 2024-01-12 | 7.110 | 7.180 | 7.020 | 7.020 | 7.020 | 4,184,100 |
| 2024-01-11 | 6.950 | 7.130 | 6.950 | 7.110 | 7.110 | 4,759,100 |
| 2024-01-10 | 7.000 | 7.060 | 6.910 | 6.930 | 6.930 | 3,634,100 |
| 2024-01-09 | 6.920 | 7.090 | 6.900 | 7.000 | 7.000 | 3,434,400 |
| 2024-01-08 | 6.970 | 7.030 | 6.900 | 6.900 | 6.900 | 3,828,300 |
| 2024-01-05 | 7.170 | 7.180 | 6.940 | 6.990 | 6.990 | 4,778,600 |
| 2024-01-04 | 7.150 | 7.200 | 7.100 | 7.130 | 7.130 | 3,776,500 |
| 2024-01-03 | 7.180 | 7.220 | 7.080 | 7.170 | 7.170 | 5,424,000 |
| 2024-01-02 | 7.080 | 7.190 | 7.080 | 7.160 | 7.160 | 4,130,900 |
| 2023-12-29 | 7.010 | 7.130 | 7.000 | 7.100 | 7.100 | 4,540,100 |
| 2023-12-28 | 6.900 | 7.070 | 6.880 | 7.050 | 7.050 | 5,368,900 |
| 2023-12-27 | 6.810 | 6.920 | 6.750 | 6.870 | 6.870 | 4,047,100 |
| 2023-12-26 | 6.920 | 6.940 | 6.760 | 6.830 | 6.830 | 4,297,500 |
| 2023-12-25 | 7.030 | 7.030 | 6.860 | 6.900 | 6.900 | 3,660,200 |
| 2023-12-22 | 7.030 | 7.090 | 6.950 | 6.980 | 6.980 | 5,334,300 |
| 2023-12-21 | 6.920 | 7.060 | 6.840 | 7.030 | 7.030 | 5,455,900 |
| 2023-12-20 | 7.000 | 7.060 | 6.960 | 6.960 | 6.960 | 3,816,900 |
| 2023-12-19 | 7.040 | 7.070 | 6.960 | 7.000 | 7.000 | 4,732,500 |
| 2023-12-18 | 7.200 | 7.200 | 7.030 | 7.040 | 7.040 | 5,550,500 |
| 2023-12-15 | 7.150 | 7.320 | 7.140 | 7.210 | 7.210 | 8,264,200 |
| 2023-12-14 | 7.120 | 7.220 | 7.110 | 7.150 | 7.150 | 5,236,700 |
| 2023-12-13 | 7.120 | 7.260 | 7.090 | 7.140 | 7.140 | 7,134,810 |
| 2023-12-12 | 7.080 | 7.140 | 7.010 | 7.120 | 7.120 | 5,295,300 |
| 2023-12-11 | 7.050 | 7.080 | 6.920 | 7.080 | 7.080 | 6,149,304 |
| 2023-12-08 | 7.150 | 7.170 | 6.980 | 6.980 | 6.980 | 7,886,604 |
| 2023-12-07 | 7.130 | 7.180 | 7.060 | 7.140 | 7.140 | 6,707,320 |
| 2023-12-06 | 7.030 | 7.230 | 7.010 | 7.130 | 7.130 | 8,915,512 |
| 2023-12-05 | 7.320 | 7.320 | 7.070 | 7.070 | 7.070 | 13,851,212 |
| 2023-12-04 | 7.310 | 7.400 | 7.270 | 7.330 | 7.330 | 10,870,820 |
| 2023-12-01 | 7.390 | 7.390 | 7.230 | 7.300 | 7.300 | 14,276,704 |
| 2023-11-30 | 7.230 | 7.450 | 7.210 | 7.430 | 7.430 | 17,349,644 |
| 2023-11-29 | 7.400 | 7.410 | 7.300 | 7.300 | 7.300 | 16,869,049 |
| 2023-11-28 | 7.560 | 7.580 | 7.230 | 7.430 | 7.430 | 32,325,414 |
| 2023-11-27 | 8.300 | 8.380 | 7.800 | 7.840 | 7.840 | 70,480,699 |
| 2023-11-24 | 7.890 | 8.670 | 7.890 | 8.670 | 8.670 | 61,752,059 |
| 2023-11-23 | 7.460 | 7.880 | 7.380 | 7.880 | 7.880 | 8,107,486 |
| 2023-11-22 | 7.550 | 7.650 | 7.400 | 7.480 | 7.480 | 8,020,363 |
| 2023-11-21 | 7.880 | 7.880 | 7.520 | 7.570 | 7.570 | 15,676,010 |
| 2023-11-20 | 7.700 | 7.970 | 7.700 | 7.820 | 7.820 | 22,052,606 |
| 2023-11-17 | 7.690 | 8.230 | 7.420 | 7.810 | 7.810 | 38,682,716 |
| 2023-11-16 | 7.700 | 7.760 | 7.530 | 7.670 | 7.670 | 8,368,822 |
| 2023-11-15 | 7.640 | 7.800 | 7.620 | 7.750 | 7.750 | 6,849,010 |
| 2023-11-14 | 7.650 | 7.690 | 7.570 | 7.640 | 7.640 | 5,442,110 |
| 2023-11-13 | 7.730 | 7.810 | 7.610 | 7.650 | 7.650 | 8,478,500 |
| 2023-11-10 | 7.840 | 7.870 | 7.640 | 7.740 | 7.740 | 6,907,300 |
| 2023-11-09 | 7.820 | 7.980 | 7.760 | 7.780 | 7.780 | 9,143,100 |
| 2023-11-08 | 7.630 | 7.930 | 7.610 | 7.880 | 7.880 | 12,819,300 |
| 2023-11-07 | 7.630 | 7.710 | 7.550 | 7.690 | 7.690 | 7,832,600 |
| 2023-11-06 | 7.600 | 7.680 | 7.580 | 7.670 | 7.670 | 6,735,073 |
| 2023-11-03 | 7.590 | 7.720 | 7.530 | 7.630 | 7.630 | 7,187,100 |
| 2023-11-02 | 7.500 | 7.720 | 7.500 | 7.610 | 7.610 | 10,785,901 |
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.