Xinjiang Hejin Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 8.620 | 8.690 | 8.400 | 8.480 | 8.480 | 9,925,949 |
| 2022-08-04 | 8.550 | 8.760 | 8.460 | 8.610 | 8.610 | 8,053,881 |
| 2022-08-03 | 8.440 | 8.910 | 8.440 | 8.550 | 8.550 | 13,377,321 |
| 2022-08-02 | 9.020 | 9.080 | 8.440 | 8.440 | 8.440 | 16,970,396 |
| 2022-08-01 | 8.950 | 9.330 | 8.860 | 9.150 | 9.150 | 16,416,144 |
| 2022-07-29 | 8.900 | 8.990 | 8.750 | 8.880 | 8.880 | 10,825,238 |
| 2022-07-28 | 9.080 | 9.090 | 8.770 | 8.810 | 8.810 | 11,209,500 |
| 2022-07-27 | 8.860 | 9.230 | 8.860 | 8.950 | 8.950 | 13,119,220 |
| 2022-07-26 | 8.810 | 8.880 | 8.580 | 8.860 | 8.860 | 10,757,638 |
| 2022-07-25 | 9.120 | 9.160 | 8.690 | 8.810 | 8.810 | 17,567,594 |
| 2022-07-22 | 9.040 | 9.440 | 8.870 | 9.050 | 9.050 | 17,385,040 |
| 2022-07-21 | 9.160 | 9.320 | 8.910 | 8.910 | 8.910 | 19,763,909 |
| 2022-07-20 | 8.740 | 9.600 | 8.560 | 9.190 | 9.190 | 40,371,991 |
| 2022-07-19 | 8.130 | 8.990 | 8.040 | 8.800 | 8.800 | 40,634,670 |
| 2022-07-18 | 8.120 | 8.190 | 7.900 | 8.170 | 8.170 | 12,013,780 |
| 2022-07-15 | 7.970 | 8.320 | 7.890 | 8.170 | 8.170 | 16,235,981 |
| 2022-07-14 | 7.980 | 8.110 | 7.730 | 8.000 | 8.000 | 11,944,535 |
| 2022-07-13 | 7.930 | 8.050 | 7.850 | 8.000 | 8.000 | 11,416,852 |
| 2022-07-12 | 8.200 | 8.380 | 7.870 | 7.930 | 7.930 | 18,848,556 |
| 2022-07-11 | 8.490 | 8.550 | 8.000 | 8.180 | 8.180 | 24,345,101 |
| 2022-07-08 | 8.500 | 8.980 | 8.310 | 8.630 | 8.630 | 34,916,994 |
| 2022-07-07 | 8.480 | 8.930 | 8.110 | 8.420 | 8.420 | 49,787,245 |
| 2022-07-06 | 8.020 | 8.320 | 7.810 | 8.320 | 8.320 | 26,617,500 |
| 2022-07-05 | 7.680 | 7.720 | 7.430 | 7.560 | 7.560 | 11,466,610 |
| 2022-07-04 | 7.490 | 7.770 | 7.430 | 7.680 | 7.680 | 16,901,820 |
| 2022-07-01 | 7.450 | 7.680 | 7.300 | 7.400 | 7.400 | 14,725,572 |
| 2022-06-30 | 7.380 | 7.830 | 7.330 | 7.380 | 7.380 | 18,262,870 |
| 2022-06-29 | 7.460 | 7.600 | 7.270 | 7.300 | 7.300 | 17,498,101 |
| 2022-06-28 | 7.630 | 7.750 | 7.420 | 7.550 | 7.550 | 20,334,600 |
| 2022-06-27 | 7.710 | 7.860 | 7.630 | 7.650 | 7.650 | 18,317,011 |
| 2022-06-24 | 7.900 | 8.070 | 7.700 | 7.850 | 7.850 | 25,953,352 |
| 2022-06-23 | 7.680 | 8.360 | 7.500 | 7.960 | 7.960 | 44,010,745 |
| 2022-06-22 | 6.870 | 7.710 | 6.870 | 7.710 | 7.710 | 30,340,776 |
| 2022-06-21 | 7.530 | 7.650 | 7.010 | 7.010 | 7.010 | 33,935,287 |
| 2022-06-20 | 7.480 | 8.000 | 7.310 | 7.790 | 7.790 | 42,219,578 |
| 2022-06-17 | 7.540 | 8.200 | 7.100 | 7.600 | 7.600 | 60,172,434 |
| 2022-06-16 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 9,099,104 |
| 2022-06-15 | 6.810 | 7.280 | 6.700 | 6.850 | 6.850 | 54,007,561 |
| 2022-06-14 | 6.250 | 7.010 | 6.160 | 7.010 | 7.010 | 33,561,575 |
| 2022-06-13 | 6.210 | 6.650 | 6.210 | 6.370 | 6.370 | 53,863,869 |
| 2022-06-10 | 7.340 | 7.340 | 6.810 | 6.900 | 6.900 | 67,958,149 |
| 2022-06-09 | 6.270 | 6.670 | 6.020 | 6.670 | 6.670 | 26,665,987 |
| 2022-06-08 | 5.570 | 6.060 | 5.570 | 6.060 | 6.060 | 7,676,491 |
| 2022-06-07 | 5.650 | 5.660 | 5.480 | 5.510 | 5.510 | 4,177,500 |
| 2022-06-06 | 5.510 | 5.640 | 5.480 | 5.620 | 5.620 | 3,935,500 |
| 2022-06-02 | 5.520 | 5.530 | 5.430 | 5.510 | 5.510 | 2,670,900 |
| 2022-06-01 | 5.450 | 5.540 | 5.400 | 5.500 | 5.500 | 3,607,700 |
| 2022-05-31 | 5.480 | 5.550 | 5.410 | 5.460 | 5.460 | 2,386,810 |
| 2022-05-30 | 5.410 | 5.520 | 5.390 | 5.500 | 5.500 | 3,670,700 |
| 2022-05-27 | 5.450 | 5.480 | 5.340 | 5.390 | 5.390 | 3,657,700 |
| 2022-05-26 | 5.490 | 5.520 | 5.370 | 5.430 | 5.430 | 4,351,401 |
| 2022-05-25 | 5.460 | 5.590 | 5.430 | 5.490 | 5.490 | 2,665,600 |
| 2022-05-24 | 5.730 | 5.810 | 5.450 | 5.450 | 5.450 | 4,866,000 |
| 2022-05-23 | 5.550 | 5.840 | 5.510 | 5.750 | 5.750 | 6,824,891 |
| 2022-05-20 | 5.460 | 5.600 | 5.390 | 5.530 | 5.530 | 3,866,000 |
| 2022-05-19 | 5.310 | 5.480 | 5.310 | 5.460 | 5.460 | 3,540,518 |
| 2022-05-18 | 5.400 | 5.490 | 5.330 | 5.410 | 5.410 | 5,974,100 |
| 2022-05-17 | 5.320 | 5.450 | 5.200 | 5.410 | 5.410 | 7,175,701 |
| 2022-05-16 | 5.290 | 5.390 | 5.280 | 5.330 | 5.330 | 2,346,300 |
| 2022-05-13 | 5.320 | 5.340 | 5.230 | 5.300 | 5.300 | 2,060,300 |
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.