Xinjiang Hejin Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.130	7.150	7.070	7.130	7.130	4,375,125
2023-07-31	7.070	7.150	7.060	7.130	7.130	6,064,401
2023-07-28	6.950	7.060	6.880	7.040	7.040	4,738,700
2023-07-27	7.010	7.050	6.950	6.950	6.950	4,208,700
2023-07-26	7.090	7.090	6.970	7.000	7.000	3,843,911
2023-07-25	6.870	7.080	6.870	7.060	7.060	9,037,611
2023-07-24	6.870	6.890	6.780	6.830	6.830	4,299,927
2023-07-21	6.920	6.950	6.790	6.870	6.870	5,211,301
2023-07-20	7.020	7.080	6.920	6.960	6.960	6,264,301
2023-07-19	7.100	7.130	6.970	6.970	6.970	5,990,500
2023-07-18	6.910	7.140	6.910	7.120	7.120	7,324,000
2023-07-17	7.010	7.020	6.800	6.940	6.940	4,650,500
2023-07-14	7.010	7.070	6.960	7.010	7.010	4,432,900
2023-07-13	6.970	7.090	6.970	7.030	7.030	5,903,728
2023-07-12	7.010	7.120	6.950	6.960	6.960	5,873,500
2023-07-11	6.990	7.040	6.920	7.030	7.030	5,771,900
2023-07-10	7.060	7.150	6.970	6.990	6.990	9,857,830
2023-07-07	6.970	7.370	6.910	7.110	7.110	14,885,558
2023-07-06	7.210	7.250	6.950	6.980	6.980	11,618,800
2023-07-05	7.020	7.230	6.980	7.160	7.160	11,921,900
2023-07-04	6.930	7.110	6.900	7.040	7.040	8,603,100
2023-07-03	6.880	7.050	6.850	6.930	6.930	7,889,600
2023-06-30	6.800	6.930	6.760	6.880	6.880	6,691,800
2023-06-29	6.800	6.850	6.710	6.780	6.780	5,330,500
2023-06-28	6.860	6.870	6.640	6.710	6.710	5,852,500
2023-06-27	6.690	6.890	6.620	6.880	6.880	9,408,100
2023-06-26	6.800	6.810	6.610	6.620	6.620	6,660,300
2023-06-21	6.850	6.970	6.710	6.810	6.810	9,111,931
2023-06-20	6.900	6.990	6.800	6.810	6.810	7,534,028
2023-06-19	7.140	7.150	6.880	6.920	6.920	11,583,925
2023-06-16	6.970	7.210	6.920	7.150	7.150	11,748,050
2023-06-15	7.000	7.050	6.840	6.980	6.980	12,307,801
2023-06-14	7.270	7.310	7.000	7.020	7.020	14,425,220
2023-06-13	7.270	7.640	7.160	7.170	7.170	24,277,280
2023-06-12	6.470	7.130	6.390	7.130	7.130	20,593,431
2023-06-09	6.650	6.670	6.430	6.480	6.480	15,720,318
2023-06-08	7.080	7.100	6.530	6.650	6.650	22,127,956
2023-06-07	7.430	7.450	7.060	7.080	7.080	15,330,601
2023-06-06	7.650	7.750	7.420	7.480	7.480	13,411,804
2023-06-05	8.210	8.280	7.790	7.800	7.800	24,581,343
2023-06-02	9.710	9.710	8.660	8.660	8.660	21,793,210
2023-06-01	9.580	9.710	9.460	9.620	9.620	2,730,400
2023-05-31	9.570	9.670	9.520	9.600	9.600	3,185,635
2023-05-30	9.240	9.610	9.200	9.600	9.600	5,756,809
2023-05-29	9.250	9.430	9.170	9.240	9.240	2,040,300
2023-05-26	9.320	9.340	9.050	9.230	9.230	2,846,901
2023-05-25	9.330	9.440	9.150	9.250	9.250	3,085,050
2023-05-24	9.360	9.500	9.320	9.380	9.380	1,579,500
2023-05-23	9.430	9.550	9.320	9.370	9.370	2,548,901
2023-05-22	9.560	9.600	9.310	9.420	9.420	3,477,800
2023-05-19	9.700	9.790	9.400	9.560	9.560	3,597,101
2023-05-18	9.630	9.780	9.630	9.710	9.710	2,392,228
2023-05-17	9.630	9.830	9.510	9.650	9.650	3,574,100
2023-05-16	9.830	9.830	9.580	9.640	9.640	3,474,700
2023-05-15	9.850	9.950	9.650	9.830	9.830	3,526,800
2023-05-12	10.120	10.120	9.790	9.850	9.850	4,211,303
2023-05-11	10.170	10.260	9.890	10.120	10.120	5,253,796
2023-05-10	10.250	10.390	10.060	10.120	10.120	4,283,096
2023-05-09	10.270	10.470	10.100	10.250	10.250	5,608,300
2023-05-08	10.510	10.620	10.120	10.260	10.260	8,269,451

← NewerPage 14 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.