Xinjiang Hejin Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 5.250 | 5.360 | 5.220 | 5.290 | 5.290 | 2,198,200 |
| 2022-05-11 | 5.500 | 5.500 | 5.290 | 5.300 | 5.300 | 3,545,000 |
| 2022-05-10 | 5.300 | 5.390 | 5.240 | 5.370 | 5.370 | 2,098,100 |
| 2022-05-09 | 5.200 | 5.450 | 5.200 | 5.370 | 5.370 | 2,300,100 |
| 2022-05-06 | 5.300 | 5.410 | 5.230 | 5.310 | 5.310 | 2,356,201 |
| 2022-05-05 | 5.260 | 5.530 | 5.200 | 5.430 | 5.430 | 3,125,100 |
| 2022-04-29 | 4.920 | 5.280 | 4.860 | 5.230 | 5.230 | 4,116,500 |
| 2022-04-28 | 4.960 | 5.030 | 4.800 | 4.810 | 4.810 | 2,564,000 |
| 2022-04-27 | 4.860 | 4.990 | 4.660 | 4.970 | 4.970 | 4,628,601 |
| 2022-04-26 | 5.020 | 5.140 | 4.820 | 4.860 | 4.860 | 4,838,801 |
| 2022-04-25 | 5.590 | 5.590 | 5.070 | 5.070 | 5.070 | 6,089,300 |
| 2022-04-22 | 5.680 | 5.680 | 5.450 | 5.630 | 5.630 | 3,618,030 |
| 2022-04-21 | 6.100 | 6.220 | 5.650 | 5.700 | 5.700 | 5,830,700 |
| 2022-04-20 | 5.890 | 6.220 | 5.840 | 6.070 | 6.070 | 6,650,700 |
| 2022-04-19 | 5.830 | 5.900 | 5.750 | 5.880 | 5.880 | 2,922,250 |
| 2022-04-18 | 5.810 | 5.830 | 5.640 | 5.810 | 5.810 | 2,817,800 |
| 2022-04-15 | 5.840 | 5.950 | 5.640 | 5.770 | 5.770 | 5,125,260 |
| 2022-04-14 | 5.870 | 5.930 | 5.790 | 5.860 | 5.860 | 4,271,700 |
| 2022-04-13 | 5.970 | 6.000 | 5.810 | 5.900 | 5.900 | 5,069,000 |
| 2022-04-12 | 5.700 | 5.940 | 5.660 | 5.910 | 5.910 | 4,628,200 |
| 2022-04-11 | 6.050 | 6.050 | 5.700 | 5.760 | 5.760 | 5,396,900 |
| 2022-04-08 | 6.210 | 6.240 | 5.970 | 6.030 | 6.030 | 6,250,242 |
| 2022-04-07 | 6.530 | 6.530 | 6.200 | 6.210 | 6.210 | 10,579,900 |
| 2022-04-06 | 6.360 | 6.640 | 6.330 | 6.530 | 6.530 | 8,865,230 |
| 2022-04-01 | 6.290 | 6.460 | 6.230 | 6.360 | 6.360 | 8,692,601 |
| 2022-03-31 | 6.320 | 6.360 | 6.220 | 6.350 | 6.350 | 5,142,193 |
| 2022-03-30 | 6.350 | 6.390 | 6.250 | 6.330 | 6.330 | 3,608,500 |
| 2022-03-29 | 6.360 | 6.440 | 6.260 | 6.320 | 6.320 | 3,555,200 |
| 2022-03-28 | 6.350 | 6.450 | 6.160 | 6.360 | 6.360 | 4,960,301 |
| 2022-03-25 | 6.520 | 6.580 | 6.360 | 6.400 | 6.400 | 6,863,301 |
| 2022-03-24 | 6.500 | 6.770 | 6.470 | 6.550 | 6.550 | 7,607,648 |
| 2022-03-23 | 6.400 | 6.590 | 6.370 | 6.480 | 6.480 | 6,289,800 |
| 2022-03-22 | 6.460 | 6.490 | 6.340 | 6.450 | 6.450 | 4,711,900 |
| 2022-03-21 | 6.480 | 6.510 | 6.330 | 6.470 | 6.470 | 5,994,600 |
| 2022-03-18 | 6.410 | 6.570 | 6.320 | 6.490 | 6.490 | 9,020,100 |
| 2022-03-17 | 6.800 | 6.800 | 6.420 | 6.470 | 6.470 | 19,216,742 |
| 2022-03-16 | 6.120 | 6.670 | 6.110 | 6.620 | 6.620 | 26,278,355 |
| 2022-03-15 | 6.440 | 6.440 | 6.050 | 6.060 | 6.060 | 9,545,300 |
| 2022-03-14 | 6.630 | 6.670 | 6.280 | 6.300 | 6.300 | 11,151,850 |
| 2022-03-11 | 6.500 | 6.610 | 6.260 | 6.570 | 6.570 | 14,183,900 |
| 2022-03-10 | 6.580 | 6.930 | 6.460 | 6.500 | 6.500 | 21,992,988 |
| 2022-03-09 | 6.690 | 7.080 | 6.580 | 6.860 | 6.860 | 27,614,661 |
| 2022-03-08 | 6.720 | 7.230 | 6.660 | 6.870 | 6.870 | 35,514,208 |
| 2022-03-07 | 6.630 | 6.730 | 6.510 | 6.570 | 6.570 | 6,445,977 |
| 2022-03-04 | 6.750 | 6.800 | 6.520 | 6.570 | 6.570 | 7,569,807 |
| 2022-03-03 | 6.700 | 6.830 | 6.700 | 6.740 | 6.740 | 5,654,400 |
| 2022-03-02 | 6.660 | 6.780 | 6.580 | 6.770 | 6.770 | 7,793,460 |
| 2022-03-01 | 6.690 | 6.690 | 6.550 | 6.660 | 6.660 | 8,414,642 |
| 2022-02-28 | 6.520 | 6.940 | 6.410 | 6.700 | 6.700 | 17,598,010 |
| 2022-02-25 | 6.360 | 6.780 | 6.200 | 6.440 | 6.440 | 23,840,056 |
| 2022-02-24 | 6.040 | 6.620 | 5.980 | 6.420 | 6.420 | 33,385,703 |
| 2022-02-23 | 5.990 | 6.030 | 5.920 | 6.020 | 6.020 | 3,194,272 |
| 2022-02-22 | 6.000 | 6.030 | 5.940 | 5.960 | 5.960 | 3,362,701 |
| 2022-02-21 | 6.000 | 6.020 | 5.940 | 6.000 | 6.000 | 2,526,700 |
| 2022-02-18 | 5.940 | 6.020 | 5.890 | 6.000 | 6.000 | 3,220,600 |
| 2022-02-17 | 5.970 | 5.990 | 5.880 | 5.950 | 5.950 | 3,098,700 |
| 2022-02-16 | 5.910 | 5.970 | 5.830 | 5.970 | 5.970 | 3,286,601 |
| 2022-02-15 | 6.000 | 6.000 | 5.810 | 5.900 | 5.900 | 3,670,500 |
| 2022-02-14 | 6.000 | 6.030 | 5.910 | 6.000 | 6.000 | 3,163,300 |
| 2022-02-11 | 6.020 | 6.040 | 5.930 | 6.000 | 6.000 | 3,428,302 |
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.