Xinjiang Hejin Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.380	10.760	10.380	10.630	10.630	9,172,107
2023-05-04	10.040	10.670	10.040	10.440	10.440	9,993,363
2023-04-28	10.100	10.180	9.890	10.090	10.090	7,519,291
2023-04-27	9.490	10.300	9.360	10.070	10.070	16,832,675
2023-04-26	9.410	9.640	9.390	9.500	9.500	4,725,821
2023-04-25	9.460	9.730	9.430	9.510	9.510	5,980,601
2023-04-24	9.730	9.740	9.450	9.470	9.470	6,718,210
2023-04-21	9.600	9.820	9.540	9.750	9.750	6,331,350
2023-04-20	9.470	9.680	9.450	9.660	9.660	5,444,604
2023-04-19	9.580	9.640	9.450	9.480	9.480	3,333,686
2023-04-18	9.700	9.700	9.550	9.580	9.580	3,984,949
2023-04-17	9.520	9.750	9.450	9.720	9.720	7,521,986
2023-04-14	9.340	9.800	9.280	9.520	9.520	8,640,300
2023-04-13	9.560	9.570	9.250	9.300	9.300	5,831,800
2023-04-12	9.520	9.630	9.330	9.570	9.570	6,800,911
2023-04-11	9.310	9.640	9.250	9.540	9.540	7,022,860
2023-04-10	9.720	9.720	9.280	9.310	9.310	8,987,000
2023-04-07	9.330	9.880	9.300	9.730	9.730	13,564,652
2023-04-06	9.320	9.440	9.160	9.370	9.370	5,849,891
2023-04-04	9.370	9.410	9.160	9.320	9.320	7,949,511
2023-04-03	9.480	9.580	9.270	9.310	9.310	8,490,000
2023-03-31	9.180	9.500	9.150	9.500	9.500	9,980,749
2023-03-30	9.350	9.530	9.180	9.220	9.220	6,933,449
2023-03-29	8.810	9.330	8.760	9.310	9.310	12,133,759
2023-03-28	8.830	9.000	8.800	8.810	8.810	3,995,000
2023-03-27	8.870	8.880	8.770	8.810	8.810	2,401,700
2023-03-24	8.900	9.020	8.820	8.880	8.880	4,400,800
2023-03-23	8.840	8.890	8.750	8.880	8.880	2,818,560
2023-03-22	8.830	8.970	8.800	8.840	8.840	2,740,300
2023-03-21	8.820	8.830	8.690	8.820	8.820	2,378,600
2023-03-20	8.830	8.870	8.600	8.790	8.790	3,481,600
2023-03-17	8.860	8.920	8.790	8.800	8.800	2,717,949
2023-03-16	9.140	9.140	8.740	8.780	8.780	5,199,500
2023-03-15	8.930	9.220	8.890	9.120	9.120	4,048,100
2023-03-14	9.100	9.130	8.800	8.850	8.850	3,933,300
2023-03-13	9.080	9.170	8.940	9.100	9.100	4,329,900
2023-03-10	9.330	9.350	9.050	9.100	9.100	4,885,500
2023-03-09	9.190	9.430	9.030	9.350	9.350	5,939,250
2023-03-08	9.200	9.300	9.100	9.170	9.170	6,234,500
2023-03-07	9.490	9.520	9.200	9.210	9.210	5,383,300
2023-03-06	9.410	9.700	9.300	9.560	9.560	6,369,110
2023-03-03	9.450	9.460	9.250	9.380	9.380	5,368,300
2023-03-02	9.540	9.620	9.400	9.450	9.450	4,781,810
2023-03-01	9.690	9.710	9.520	9.590	9.590	4,226,900
2023-02-28	9.700	9.740	9.600	9.680	9.680	4,286,000
2023-02-27	9.950	9.950	9.680	9.710	9.710	7,727,552
2023-02-24	9.560	10.200	9.430	9.950	9.950	16,914,330
2023-02-23	9.260	9.600	9.250	9.590	9.590	8,515,200
2023-02-22	9.220	9.390	9.170	9.280	9.280	4,573,000
2023-02-21	9.220	9.300	9.160	9.220	9.220	3,612,399
2023-02-20	9.270	9.280	9.100	9.190	9.190	5,303,560
2023-02-17	9.280	9.430	9.210	9.260	9.260	3,458,200
2023-02-16	9.540	9.600	9.170	9.230	9.230	7,196,600
2023-02-15	9.600	9.700	9.490	9.580	9.580	5,674,300
2023-02-14	9.590	9.850	9.510	9.620	9.620	9,960,400
2023-02-13	9.330	9.630	9.320	9.540	9.540	8,947,612
2023-02-10	9.800	9.850	9.280	9.380	9.380	13,589,702
2023-02-09	10.030	10.300	9.480	9.600	9.600	28,568,450
2023-02-08	9.150	10.040	9.110	9.810	9.810	30,922,214
2023-02-07	8.850	9.280	8.800	9.130	9.130	10,626,900

← NewerPage 15 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.