Xinjiang Hejin Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.800 | 8.840 | 8.720 | 8.800 | 8.800 | 3,236,700 |
| 2023-02-03 | 8.890 | 8.930 | 8.730 | 8.870 | 8.870 | 4,342,000 |
| 2023-02-02 | 8.990 | 8.990 | 8.900 | 8.930 | 8.930 | 5,644,700 |
| 2023-02-01 | 8.770 | 9.000 | 8.740 | 9.000 | 9.000 | 8,799,100 |
| 2023-01-31 | 8.800 | 8.830 | 8.730 | 8.770 | 8.770 | 4,428,900 |
| 2023-01-30 | 8.800 | 8.900 | 8.710 | 8.760 | 8.760 | 9,243,860 |
| 2023-01-20 | 8.670 | 8.780 | 8.550 | 8.710 | 8.710 | 5,656,400 |
| 2023-01-19 | 8.330 | 8.730 | 8.320 | 8.580 | 8.580 | 8,522,810 |
| 2023-01-18 | 8.300 | 8.390 | 8.280 | 8.340 | 8.340 | 1,846,690 |
| 2023-01-17 | 8.240 | 8.420 | 8.200 | 8.310 | 8.310 | 3,048,807 |
| 2023-01-16 | 8.330 | 8.330 | 8.200 | 8.280 | 8.280 | 2,727,501 |
| 2023-01-13 | 8.340 | 8.390 | 8.240 | 8.280 | 8.280 | 3,194,000 |
| 2023-01-12 | 8.270 | 8.480 | 8.250 | 8.340 | 8.340 | 3,718,000 |
| 2023-01-11 | 8.260 | 8.560 | 8.180 | 8.290 | 8.290 | 7,164,031 |
| 2023-01-10 | 8.350 | 8.410 | 8.260 | 8.260 | 8.260 | 2,922,100 |
| 2023-01-09 | 8.390 | 8.450 | 8.310 | 8.380 | 8.380 | 2,985,300 |
| 2023-01-06 | 8.300 | 8.500 | 8.240 | 8.310 | 8.310 | 6,198,231 |
| 2023-01-05 | 8.170 | 8.300 | 8.170 | 8.260 | 8.260 | 2,727,200 |
| 2023-01-04 | 8.300 | 8.320 | 8.180 | 8.220 | 8.220 | 3,186,086 |
| 2023-01-03 | 8.050 | 8.270 | 8.020 | 8.270 | 8.270 | 3,210,900 |
| 2022-12-30 | 8.060 | 8.180 | 8.020 | 8.100 | 8.100 | 2,254,422 |
| 2022-12-29 | 8.250 | 8.270 | 8.060 | 8.060 | 8.060 | 3,117,108 |
| 2022-12-28 | 8.390 | 8.410 | 8.180 | 8.200 | 8.200 | 2,859,700 |
| 2022-12-27 | 8.320 | 8.410 | 8.310 | 8.390 | 8.390 | 2,627,700 |
| 2022-12-26 | 8.200 | 8.420 | 8.050 | 8.350 | 8.350 | 4,064,300 |
| 2022-12-23 | 8.150 | 8.240 | 8.070 | 8.130 | 8.130 | 2,983,600 |
| 2022-12-22 | 8.350 | 8.430 | 8.120 | 8.170 | 8.170 | 4,066,500 |
| 2022-12-21 | 8.420 | 8.480 | 8.300 | 8.390 | 8.390 | 2,695,041 |
| 2022-12-20 | 8.260 | 8.380 | 8.100 | 8.380 | 8.380 | 3,743,989 |
| 2022-12-19 | 8.350 | 8.460 | 8.230 | 8.230 | 8.230 | 3,352,070 |
| 2022-12-16 | 8.260 | 8.560 | 8.180 | 8.380 | 8.380 | 4,881,200 |
| 2022-12-15 | 8.300 | 8.370 | 8.100 | 8.370 | 8.370 | 5,430,443 |
| 2022-12-14 | 8.300 | 8.380 | 8.170 | 8.330 | 8.330 | 3,148,800 |
| 2022-12-13 | 8.270 | 8.460 | 8.260 | 8.310 | 8.310 | 4,437,149 |
| 2022-12-12 | 8.560 | 8.560 | 8.250 | 8.290 | 8.290 | 6,911,930 |
| 2022-12-09 | 8.990 | 9.000 | 8.440 | 8.660 | 8.660 | 13,505,599 |
| 2022-12-08 | 8.840 | 9.100 | 8.780 | 9.030 | 9.030 | 8,684,907 |
| 2022-12-07 | 8.700 | 9.100 | 8.690 | 8.930 | 8.930 | 11,422,908 |
| 2022-12-06 | 8.900 | 8.900 | 8.710 | 8.730 | 8.730 | 4,849,438 |
| 2022-12-05 | 8.910 | 8.950 | 8.750 | 8.870 | 8.870 | 5,109,000 |
| 2022-12-02 | 8.660 | 8.940 | 8.650 | 8.850 | 8.850 | 6,684,469 |
| 2022-12-01 | 8.940 | 8.970 | 8.720 | 8.750 | 8.750 | 6,816,100 |
| 2022-11-30 | 8.780 | 8.960 | 8.680 | 8.900 | 8.900 | 5,956,200 |
| 2022-11-29 | 8.680 | 8.850 | 8.630 | 8.770 | 8.770 | 5,419,800 |
| 2022-11-28 | 8.850 | 9.120 | 8.670 | 8.760 | 8.760 | 8,837,618 |
| 2022-11-25 | 8.650 | 9.000 | 8.570 | 8.970 | 8.970 | 12,393,110 |
| 2022-11-24 | 8.800 | 8.830 | 8.640 | 8.670 | 8.670 | 6,298,200 |
| 2022-11-23 | 8.680 | 8.850 | 8.530 | 8.720 | 8.720 | 6,743,710 |
| 2022-11-22 | 8.990 | 8.990 | 8.650 | 8.680 | 8.680 | 9,490,760 |
| 2022-11-21 | 8.880 | 9.020 | 8.810 | 8.900 | 8.900 | 7,713,700 |
| 2022-11-18 | 9.180 | 9.250 | 8.900 | 8.940 | 8.940 | 10,133,400 |
| 2022-11-17 | 9.300 | 9.320 | 9.120 | 9.170 | 9.170 | 7,432,100 |
| 2022-11-16 | 9.430 | 9.540 | 9.300 | 9.330 | 9.330 | 6,665,062 |
| 2022-11-15 | 9.380 | 9.480 | 9.210 | 9.480 | 9.480 | 9,846,256 |
| 2022-11-14 | 9.520 | 9.820 | 9.300 | 9.410 | 9.410 | 11,197,687 |
| 2022-11-11 | 9.560 | 9.760 | 9.400 | 9.400 | 9.400 | 12,615,309 |
| 2022-11-10 | 9.610 | 9.810 | 9.380 | 9.440 | 9.440 | 17,100,962 |
| 2022-11-09 | 10.000 | 10.310 | 9.570 | 9.800 | 9.800 | 29,738,397 |
| 2022-11-08 | 8.700 | 9.570 | 8.680 | 9.570 | 9.570 | 18,798,882 |
| 2022-11-07 | 8.560 | 8.810 | 8.550 | 8.700 | 8.700 | 10,174,792 |
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.