Xinjiang Hejin Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	5.920	6.050	5.890	6.020	6.020	4,344,500
2022-02-09	5.920	5.980	5.870	5.950	5.950	2,613,400
2022-02-08	5.780	5.900	5.730	5.890	5.890	3,330,757
2022-02-07	5.810	5.890	5.670	5.770	5.770	3,381,200
2022-01-28	5.510	5.750	5.490	5.730	5.730	4,455,300
2022-01-27	5.610	5.710	5.450	5.460	5.460	3,534,800
2022-01-26	5.500	5.620	5.430	5.610	5.610	3,735,800
2022-01-25	5.760	5.760	5.450	5.450	5.450	4,635,200
2022-01-24	5.800	5.840	5.660	5.730	5.730	2,580,511
2022-01-21	5.700	5.850	5.630	5.810	5.810	3,507,360
2022-01-20	5.900	5.910	5.690	5.690	5.690	4,532,770
2022-01-19	5.940	5.940	5.810	5.860	5.860	2,882,972
2022-01-18	6.060	6.060	5.850	5.890	5.890	5,117,308
2022-01-17	5.970	6.080	5.960	6.000	6.000	3,484,903
2022-01-14	6.130	6.140	6.020	6.020	6.020	3,389,200
2022-01-13	6.150	6.210	6.120	6.130	6.130	3,455,108
2022-01-12	6.070	6.220	6.030	6.180	6.180	5,351,901
2022-01-11	6.050	6.120	6.020	6.090	6.090	3,485,801
2022-01-10	6.040	6.130	6.000	6.060	6.060	3,637,601
2022-01-07	6.210	6.210	6.040	6.040	6.040	5,080,751
2022-01-06	5.990	6.290	5.980	6.160	6.160	6,601,321
2022-01-05	6.110	6.160	5.980	6.030	6.030	7,486,900
2022-01-04	5.900	6.350	5.850	6.100	6.100	14,204,682
2021-12-31	5.750	6.090	5.690	5.920	5.920	18,103,098
2021-12-30	6.100	6.230	6.080	6.200	6.200	5,189,601
2021-12-29	6.150	6.170	6.050	6.100	6.100	4,583,760
2021-12-28	6.160	6.160	6.090	6.150	6.150	2,383,508
2021-12-27	6.180	6.180	6.020	6.120	6.120	3,191,200
2021-12-24	6.260	6.260	6.060	6.100	6.100	4,710,857
2021-12-23	6.280	6.340	6.230	6.240	6.240	4,451,929
2021-12-22	6.400	6.430	6.360	6.380	6.380	2,860,000
2021-12-21	6.300	6.390	6.240	6.370	6.370	3,294,270
2021-12-20	6.500	6.510	6.270	6.300	6.300	4,039,552
2021-12-17	6.440	6.600	6.420	6.470	6.470	4,944,900
2021-12-16	6.460	6.470	6.400	6.440	6.440	2,633,300
2021-12-15	6.400	6.450	6.350	6.450	6.450	3,915,800
2021-12-14	6.460	6.460	6.330	6.370	6.370	4,594,600
2021-12-13	6.440	6.500	6.380	6.460	6.460	3,046,100
2021-12-10	6.390	6.540	6.370	6.430	6.430	4,934,123
2021-12-09	6.480	6.570	6.370	6.390	6.390	5,729,786
2021-12-08	6.540	6.590	6.470	6.520	6.520	3,895,630
2021-12-07	6.500	6.850	6.460	6.540	6.540	7,518,400
2021-12-06	6.710	6.720	6.490	6.500	6.500	4,723,300
2021-12-03	6.660	6.760	6.580	6.650	6.650	3,684,128
2021-12-02	6.920	6.920	6.690	6.690	6.690	4,173,560
2021-12-01	6.890	6.920	6.700	6.860	6.860	5,262,820
2021-11-30	6.900	7.030	6.880	6.920	6.920	3,321,600
2021-11-29	6.990	7.040	6.850	6.900	6.900	4,758,791
2021-11-26	6.900	7.100	6.900	7.090	7.090	4,788,001
2021-11-25	7.020	7.020	6.900	6.940	6.940	4,329,513
2021-11-24	7.070	7.090	6.940	6.960	6.960	4,293,700
2021-11-23	7.030	7.150	6.940	7.060	7.060	5,759,501
2021-11-22	6.780	7.090	6.780	7.030	7.030	7,403,548
2021-11-19	6.750	6.850	6.690	6.780	6.780	4,388,563
2021-11-18	7.020	7.030	6.720	6.740	6.740	4,841,100
2021-11-17	6.660	6.970	6.520	6.940	6.940	6,849,074
2021-11-16	6.700	6.830	6.640	6.660	6.660	4,433,400
2021-11-15	6.790	6.790	6.610	6.670	6.670	4,614,700
2021-11-12	6.850	6.920	6.700	6.750	6.750	4,676,701
2021-11-11	6.890	7.010	6.820	6.850	6.850	3,238,300

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.