Xinjiang Hejin Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 8.450 | 8.750 | 8.380 | 8.640 | 8.640 | 12,998,710 |
| 2022-11-03 | 8.400 | 8.780 | 8.300 | 8.450 | 8.450 | 12,837,927 |
| 2022-11-02 | 8.470 | 8.600 | 8.240 | 8.540 | 8.540 | 12,678,377 |
| 2022-11-01 | 8.400 | 8.670 | 8.330 | 8.540 | 8.540 | 13,450,100 |
| 2022-10-31 | 9.000 | 9.100 | 8.310 | 8.530 | 8.530 | 23,361,850 |
| 2022-10-28 | 9.990 | 10.050 | 9.150 | 9.220 | 9.220 | 22,962,462 |
| 2022-10-27 | 10.100 | 10.230 | 9.850 | 9.880 | 9.880 | 18,240,158 |
| 2022-10-26 | 10.250 | 10.470 | 10.030 | 10.260 | 10.260 | 28,352,530 |
| 2022-10-25 | 10.720 | 10.720 | 9.840 | 10.230 | 10.230 | 41,274,793 |
| 2022-10-24 | 10.020 | 10.770 | 9.840 | 10.770 | 10.770 | 42,442,482 |
| 2022-10-21 | 8.880 | 9.790 | 8.820 | 9.790 | 9.790 | 36,609,153 |
| 2022-10-20 | 8.250 | 9.170 | 8.160 | 8.900 | 8.900 | 27,584,692 |
| 2022-10-19 | 8.210 | 8.560 | 8.120 | 8.340 | 8.340 | 8,932,096 |
| 2022-10-18 | 8.270 | 8.340 | 8.110 | 8.190 | 8.190 | 5,431,100 |
| 2022-10-17 | 8.250 | 8.480 | 8.150 | 8.280 | 8.280 | 6,168,551 |
| 2022-10-14 | 8.100 | 8.300 | 8.090 | 8.280 | 8.280 | 6,872,100 |
| 2022-10-13 | 8.340 | 8.350 | 8.090 | 8.090 | 8.090 | 6,246,352 |
| 2022-10-12 | 8.250 | 8.330 | 7.940 | 8.270 | 8.270 | 8,175,677 |
| 2022-10-11 | 7.770 | 8.350 | 7.770 | 8.350 | 8.350 | 11,106,250 |
| 2022-10-10 | 8.120 | 8.150 | 7.650 | 7.720 | 7.720 | 7,594,800 |
| 2022-09-30 | 8.250 | 8.300 | 8.020 | 8.070 | 8.070 | 8,006,171 |
| 2022-09-29 | 8.500 | 8.580 | 8.210 | 8.260 | 8.260 | 7,368,258 |
| 2022-09-28 | 8.760 | 8.850 | 8.370 | 8.370 | 8.370 | 7,608,690 |
| 2022-09-27 | 8.640 | 8.850 | 8.280 | 8.760 | 8.760 | 12,497,950 |
| 2022-09-26 | 9.080 | 9.090 | 8.570 | 8.610 | 8.610 | 11,039,424 |
| 2022-09-23 | 9.140 | 9.450 | 9.040 | 9.070 | 9.070 | 11,326,208 |
| 2022-09-22 | 9.090 | 9.280 | 8.900 | 9.180 | 9.180 | 13,169,120 |
| 2022-09-21 | 8.790 | 9.350 | 8.740 | 9.130 | 9.130 | 22,009,025 |
| 2022-09-20 | 8.200 | 8.740 | 8.130 | 8.730 | 8.730 | 11,240,624 |
| 2022-09-19 | 8.320 | 8.460 | 7.960 | 8.160 | 8.160 | 9,788,131 |
| 2022-09-16 | 8.400 | 8.550 | 8.220 | 8.360 | 8.360 | 6,753,000 |
| 2022-09-15 | 8.920 | 8.950 | 8.290 | 8.410 | 8.410 | 14,093,460 |
| 2022-09-14 | 8.810 | 9.070 | 8.760 | 8.840 | 8.840 | 8,027,544 |
| 2022-09-13 | 9.090 | 9.290 | 8.810 | 8.910 | 8.910 | 8,303,887 |
| 2022-09-09 | 9.310 | 9.320 | 8.950 | 9.040 | 9.040 | 8,774,277 |
| 2022-09-08 | 9.400 | 9.480 | 9.200 | 9.250 | 9.250 | 12,079,349 |
| 2022-09-07 | 9.060 | 9.770 | 8.950 | 9.320 | 9.320 | 23,439,954 |
| 2022-09-06 | 8.910 | 9.120 | 8.870 | 8.980 | 8.980 | 10,683,815 |
| 2022-09-05 | 8.510 | 8.990 | 8.500 | 8.900 | 8.900 | 10,366,988 |
| 2022-09-02 | 8.500 | 8.750 | 8.400 | 8.590 | 8.590 | 5,931,901 |
| 2022-09-01 | 8.490 | 8.590 | 8.430 | 8.490 | 8.490 | 6,089,851 |
| 2022-08-31 | 8.850 | 8.880 | 8.450 | 8.490 | 8.490 | 12,373,988 |
| 2022-08-30 | 9.180 | 9.200 | 8.800 | 8.820 | 8.820 | 15,519,767 |
| 2022-08-29 | 8.350 | 9.280 | 8.210 | 9.070 | 9.070 | 21,172,365 |
| 2022-08-26 | 8.380 | 8.650 | 8.370 | 8.440 | 8.440 | 7,115,344 |
| 2022-08-25 | 8.680 | 8.700 | 8.190 | 8.380 | 8.380 | 12,174,531 |
| 2022-08-24 | 9.180 | 9.300 | 8.530 | 8.570 | 8.570 | 16,700,311 |
| 2022-08-23 | 8.670 | 9.200 | 8.670 | 9.130 | 9.130 | 16,929,208 |
| 2022-08-22 | 8.530 | 8.770 | 8.500 | 8.680 | 8.680 | 6,038,086 |
| 2022-08-19 | 8.680 | 8.720 | 8.530 | 8.610 | 8.610 | 6,454,000 |
| 2022-08-18 | 8.650 | 8.850 | 8.580 | 8.710 | 8.710 | 8,854,631 |
| 2022-08-17 | 8.810 | 8.820 | 8.500 | 8.650 | 8.650 | 10,362,796 |
| 2022-08-16 | 8.940 | 9.020 | 8.760 | 8.850 | 8.850 | 12,815,302 |
| 2022-08-15 | 8.530 | 9.090 | 8.520 | 9.000 | 9.000 | 16,440,833 |
| 2022-08-12 | 8.680 | 8.850 | 8.580 | 8.590 | 8.590 | 8,138,829 |
| 2022-08-11 | 8.800 | 8.800 | 8.620 | 8.680 | 8.680 | 7,138,052 |
| 2022-08-10 | 8.810 | 8.990 | 8.660 | 8.740 | 8.740 | 8,784,400 |
| 2022-08-09 | 8.850 | 8.880 | 8.680 | 8.820 | 8.820 | 7,816,683 |
| 2022-08-08 | 8.400 | 8.840 | 8.260 | 8.820 | 8.820 | 12,982,608 |
| 2022-08-05 | 8.620 | 8.690 | 8.400 | 8.480 | 8.480 | 9,925,949 |
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.