Xinjiang Hejin Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.550 | 4.800 | 4.550 | 4.790 | 4.790 | 10,350,900 |
| 2026-07-22 | 4.580 | 4.710 | 4.560 | 4.580 | 4.580 | 9,979,400 |
| 2026-07-21 | 4.730 | 4.780 | 4.400 | 4.620 | 4.620 | 15,998,421 |
| 2026-07-20 | 5.010 | 5.040 | 4.660 | 4.760 | 4.760 | 13,330,000 |
| 2026-07-17 | 5.110 | 5.210 | 4.860 | 4.920 | 4.920 | 12,251,000 |
| 2026-07-16 | 4.970 | 5.160 | 4.920 | 5.120 | 5.120 | 10,165,900 |
| 2026-07-15 | 4.930 | 5.050 | 4.870 | 4.990 | 4.990 | 7,410,900 |
| 2026-07-14 | 4.790 | 4.950 | 4.730 | 4.930 | 4.930 | 10,745,300 |
| 2026-07-13 | 4.860 | 5.000 | 4.680 | 4.790 | 4.790 | 13,652,990 |
| 2026-07-10 | 4.780 | 4.970 | 4.690 | 4.850 | 4.850 | 9,914,800 |
| 2026-07-09 | 4.780 | 4.840 | 4.620 | 4.770 | 4.770 | 7,282,300 |
| 2026-07-08 | 4.900 | 4.900 | 4.720 | 4.780 | 4.780 | 6,581,600 |
| 2026-07-07 | 4.960 | 5.020 | 4.820 | 4.870 | 4.870 | 8,318,700 |
| 2026-07-06 | 4.940 | 5.150 | 4.940 | 4.990 | 4.990 | 9,692,300 |
| 2026-07-03 | 5.010 | 5.030 | 4.890 | 4.990 | 4.990 | 9,791,381 |
| 2026-07-02 | 4.920 | 5.080 | 4.900 | 4.910 | 4.910 | 10,383,620 |
| 2026-07-01 | 4.760 | 5.020 | 4.710 | 4.930 | 4.930 | 12,726,280 |
| 2026-06-30 | 4.740 | 4.860 | 4.680 | 4.760 | 4.760 | 10,808,110 |
| 2026-06-29 | 4.690 | 4.830 | 4.570 | 4.760 | 4.760 | 10,772,108 |
| 2026-06-26 | 4.870 | 4.910 | 4.730 | 4.800 | 4.800 | 9,168,058 |
| 2026-06-25 | 4.950 | 5.050 | 4.820 | 4.910 | 4.910 | 9,715,100 |
| 2026-06-24 | 5.260 | 5.280 | 4.900 | 4.990 | 4.990 | 15,488,864 |
| 2026-06-23 | 5.260 | 5.400 | 5.200 | 5.270 | 5.270 | 13,078,400 |
| 2026-06-22 | 5.190 | 5.280 | 5.010 | 5.270 | 5.270 | 14,192,361 |
| 2026-06-18 | 5.160 | 5.230 | 5.000 | 5.170 | 5.170 | 12,330,100 |
| 2026-06-17 | 5.500 | 5.590 | 5.130 | 5.160 | 5.160 | 16,406,971 |
| 2026-06-16 | 5.300 | 5.380 | 5.200 | 5.350 | 5.350 | 11,380,570 |
| 2026-06-15 | 5.430 | 5.600 | 5.270 | 5.330 | 5.330 | 12,561,260 |
| 2026-06-12 | 5.330 | 5.450 | 5.230 | 5.380 | 5.380 | 9,291,417 |
| 2026-06-11 | 5.250 | 5.320 | 5.160 | 5.280 | 5.280 | 8,295,414 |
| 2026-06-10 | 5.270 | 5.580 | 5.150 | 5.290 | 5.290 | 12,585,100 |
| 2026-06-09 | 5.350 | 5.410 | 5.260 | 5.340 | 5.340 | 7,519,593 |
| 2026-06-08 | 5.390 | 5.550 | 5.210 | 5.310 | 5.310 | 9,859,097 |
| 2026-06-05 | 5.440 | 5.650 | 5.340 | 5.550 | 5.550 | 9,746,100 |
| 2026-06-04 | 5.530 | 5.580 | 5.410 | 5.470 | 5.470 | 8,015,421 |
| 2026-06-03 | 5.670 | 5.680 | 5.490 | 5.590 | 5.590 | 8,004,720 |
| 2026-06-02 | 5.820 | 5.830 | 5.580 | 5.690 | 5.690 | 7,914,400 |
| 2026-06-01 | 5.570 | 5.840 | 5.450 | 5.760 | 5.760 | 10,526,190 |
| 2026-05-29 | 5.800 | 5.850 | 5.540 | 5.570 | 5.570 | 8,511,519 |
| 2026-05-28 | 5.730 | 5.830 | 5.630 | 5.780 | 5.780 | 9,063,500 |
| 2026-05-27 | 5.950 | 6.020 | 5.730 | 5.780 | 5.780 | 9,658,000 |
| 2026-05-26 | 6.170 | 6.180 | 5.880 | 5.950 | 5.950 | 10,188,800 |
| 2026-05-25 | 6.210 | 6.350 | 6.120 | 6.180 | 6.180 | 10,687,600 |
| 2026-05-22 | 6.060 | 6.220 | 5.920 | 6.180 | 6.180 | 9,382,500 |
| 2026-05-21 | 6.250 | 6.390 | 5.980 | 6.000 | 6.000 | 10,206,000 |
| 2026-05-20 | 6.290 | 6.340 | 6.160 | 6.220 | 6.220 | 7,246,700 |
| 2026-05-19 | 6.340 | 6.450 | 6.260 | 6.350 | 6.350 | 8,924,521 |
| 2026-05-18 | 6.270 | 6.380 | 6.210 | 6.360 | 6.360 | 11,448,620 |
| 2026-05-15 | 6.350 | 6.490 | 6.280 | 6.310 | 6.310 | 10,766,490 |
| 2026-05-14 | 6.570 | 6.590 | 6.340 | 6.380 | 6.380 | 11,351,390 |
| 2026-05-13 | 6.570 | 6.640 | 6.510 | 6.560 | 6.560 | 8,882,400 |
| 2026-05-12 | 6.810 | 6.840 | 6.500 | 6.530 | 6.530 | 12,585,320 |
| 2026-05-11 | 6.940 | 6.940 | 6.740 | 6.820 | 6.820 | 9,663,600 |
| 2026-05-08 | 6.740 | 6.880 | 6.730 | 6.870 | 6.870 | 8,286,300 |
| 2026-05-07 | 6.840 | 6.900 | 6.750 | 6.770 | 6.770 | 10,074,800 |
| 2026-05-06 | 6.900 | 6.940 | 6.760 | 6.830 | 6.830 | 9,447,300 |
| 2026-04-30 | 6.790 | 6.950 | 6.770 | 6.830 | 6.830 | 7,587,900 |
| 2026-04-29 | 6.670 | 6.900 | 6.600 | 6.820 | 6.820 | 10,606,400 |
| 2026-04-28 | 6.620 | 6.750 | 6.580 | 6.660 | 6.660 | 11,264,800 |
| 2026-04-27 | 6.470 | 6.690 | 6.390 | 6.670 | 6.670 | 12,197,400 |
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.