Xinjiang Hejin Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.630	7.780	7.610	7.640	7.640	16,886,400
2023-10-31	8.200	8.320	7.600	7.680	7.680	36,714,823
2023-10-30	7.990	8.030	7.350	7.880	7.880	35,553,133
2023-10-27	7.440	7.910	7.350	7.910	7.910	17,302,900
2023-10-26	7.030	7.560	7.010	7.450	7.450	20,821,200
2023-10-25	6.800	7.330	6.790	7.140	7.140	20,970,410
2023-10-24	6.680	6.790	6.590	6.720	6.720	7,143,100
2023-10-23	6.870	6.920	6.570	6.750	6.750	10,551,200
2023-10-20	7.020	7.070	6.870	6.900	6.900	8,603,800
2023-10-19	7.150	7.160	6.970	6.990	6.990	9,074,526
2023-10-18	6.990	7.280	6.860	7.140	7.140	16,171,364
2023-10-17	7.260	7.380	6.970	7.000	7.000	15,094,852
2023-10-16	7.220	7.390	7.110	7.300	7.300	12,580,001
2023-10-13	7.430	7.460	7.150	7.250	7.250	23,701,650
2023-10-12	7.370	7.950	7.210	7.620	7.620	32,590,161
2023-10-11	7.750	8.140	7.420	7.480	7.480	31,138,903
2023-10-10	7.650	7.760	7.510	7.760	7.760	22,224,002
2023-10-09	7.550	7.710	7.370	7.680	7.680	22,984,479
2023-09-28	7.440	7.620	7.400	7.610	7.610	27,517,868
2023-09-27	7.370	7.640	7.260	7.550	7.550	35,594,201
2023-09-26	7.520	7.800	7.500	7.570	7.570	23,526,074
2023-09-25	7.430	7.990	7.410	7.660	7.660	43,068,522
2023-09-22	6.950	7.740	6.900	7.740	7.740	47,359,190
2023-09-21	6.850	7.060	6.790	7.040	7.040	18,331,090
2023-09-20	7.050	7.080	6.930	6.930	6.930	15,171,599
2023-09-19	7.050	7.150	6.950	7.050	7.050	35,537,293
2023-09-18	6.650	7.290	6.540	7.290	7.290	24,407,504
2023-09-15	6.650	6.720	6.600	6.630	6.630	3,876,500
2023-09-14	6.580	6.650	6.550	6.620	6.620	4,080,500
2023-09-13	6.690	6.710	6.550	6.610	6.610	3,605,900
2023-09-12	6.730	6.750	6.640	6.670	6.670	3,394,200
2023-09-11	6.710	6.760	6.630	6.700	6.700	4,118,300
2023-09-08	6.780	6.850	6.710	6.730	6.730	4,273,200
2023-09-07	6.960	7.070	6.790	6.800	6.800	6,891,600
2023-09-06	6.840	7.050	6.780	6.980	6.980	9,475,500
2023-09-05	6.760	6.920	6.660	6.910	6.910	9,975,414
2023-09-04	6.580	6.760	6.510	6.760	6.760	8,151,851
2023-09-01	6.480	6.590	6.380	6.510	6.510	6,116,451
2023-08-31	6.540	6.600	6.430	6.470	6.470	3,822,400
2023-08-30	6.510	6.690	6.500	6.540	6.540	6,972,700
2023-08-29	6.300	6.510	6.300	6.500	6.500	5,990,610
2023-08-28	6.560	6.650	6.320	6.340	6.340	7,406,028
2023-08-25	6.470	6.470	6.230	6.260	6.260	4,786,654
2023-08-24	6.430	6.480	6.310	6.370	6.370	4,541,816
2023-08-23	6.530	6.530	6.350	6.360	6.360	3,487,980
2023-08-22	6.540	6.590	6.400	6.520	6.520	4,001,552
2023-08-21	6.500	6.600	6.480	6.490	6.490	3,561,238
2023-08-18	6.700	6.790	6.510	6.510	6.510	6,192,027
2023-08-17	6.610	6.790	6.510	6.740	6.740	4,510,600
2023-08-16	6.690	6.700	6.590	6.620	6.620	3,368,910
2023-08-15	6.820	6.820	6.660	6.700	6.700	3,504,038
2023-08-14	6.680	6.790	6.660	6.780	6.780	5,352,602
2023-08-11	6.970	7.020	6.760	6.760	6.760	6,060,500
2023-08-10	6.920	7.050	6.880	6.990	6.990	3,436,301
2023-08-09	6.980	6.980	6.870	6.900	6.900	4,135,200
2023-08-08	7.090	7.090	6.980	6.980	6.980	2,935,200
2023-08-07	7.040	7.110	7.000	7.060	7.060	3,553,301
2023-08-04	7.110	7.140	7.040	7.060	7.060	3,848,100
2023-08-03	7.090	7.140	7.040	7.090	7.090	4,152,527
2023-08-02	7.130	7.190	7.060	7.090	7.090	5,056,000

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.