Xinjiang Hejin Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.380 | 6.570 | 6.270 | 6.550 | 6.550 | 9,506,511 |
| 2026-04-23 | 6.510 | 6.550 | 6.350 | 6.390 | 6.390 | 9,351,560 |
| 2026-04-22 | 6.570 | 6.590 | 6.450 | 6.540 | 6.540 | 11,025,500 |
| 2026-04-21 | 6.770 | 6.780 | 6.520 | 6.600 | 6.600 | 14,419,230 |
| 2026-04-20 | 6.770 | 6.900 | 6.740 | 6.800 | 6.800 | 10,609,600 |
| 2026-04-17 | 6.800 | 6.860 | 6.710 | 6.780 | 6.780 | 7,935,001 |
| 2026-04-16 | 6.690 | 6.840 | 6.650 | 6.810 | 6.810 | 7,188,500 |
| 2026-04-15 | 6.900 | 6.910 | 6.660 | 6.700 | 6.700 | 8,528,400 |
| 2026-04-14 | 6.980 | 7.030 | 6.740 | 6.840 | 6.840 | 7,389,900 |
| 2026-04-13 | 6.910 | 6.960 | 6.790 | 6.910 | 6.910 | 6,681,300 |
| 2026-04-10 | 6.930 | 7.010 | 6.850 | 6.910 | 6.910 | 7,047,781 |
| 2026-04-09 | 6.950 | 7.070 | 6.810 | 6.860 | 6.860 | 9,735,600 |
| 2026-04-08 | 6.690 | 7.160 | 6.680 | 6.970 | 6.970 | 17,139,301 |
| 2026-04-07 | 6.460 | 6.620 | 6.400 | 6.580 | 6.580 | 9,611,939 |
| 2026-04-03 | 6.650 | 6.690 | 6.330 | 6.410 | 6.410 | 7,385,200 |
| 2026-04-02 | 6.740 | 6.770 | 6.520 | 6.610 | 6.610 | 9,363,676 |
| 2026-04-01 | 6.850 | 6.880 | 6.670 | 6.740 | 6.740 | 7,897,300 |
| 2026-03-31 | 6.810 | 6.930 | 6.670 | 6.690 | 6.690 | 9,959,200 |
| 2026-03-30 | 6.680 | 6.840 | 6.600 | 6.810 | 6.810 | 13,255,000 |
| 2026-03-27 | 6.400 | 6.720 | 6.360 | 6.720 | 6.720 | 10,441,240 |
| 2026-03-26 | 6.610 | 6.670 | 6.420 | 6.470 | 6.470 | 8,082,300 |
| 2026-03-25 | 6.590 | 6.650 | 6.510 | 6.610 | 6.610 | 9,761,887 |
| 2026-03-24 | 6.320 | 6.490 | 6.180 | 6.490 | 6.490 | 12,988,300 |
| 2026-03-23 | 6.550 | 6.550 | 6.060 | 6.160 | 6.160 | 17,017,010 |
| 2026-03-20 | 6.960 | 6.990 | 6.620 | 6.630 | 6.630 | 12,318,100 |
| 2026-03-19 | 7.110 | 7.140 | 6.850 | 6.870 | 6.870 | 9,929,600 |
| 2026-03-18 | 7.180 | 7.180 | 7.040 | 7.150 | 7.150 | 5,850,300 |
| 2026-03-17 | 7.320 | 7.400 | 7.100 | 7.130 | 7.130 | 7,882,500 |
| 2026-03-16 | 7.260 | 7.370 | 7.120 | 7.340 | 7.340 | 11,322,320 |
| 2026-03-13 | 7.350 | 7.440 | 7.230 | 7.260 | 7.260 | 8,186,400 |
| 2026-03-12 | 7.450 | 7.480 | 7.330 | 7.370 | 7.370 | 9,002,431 |
| 2026-03-11 | 7.600 | 7.690 | 7.440 | 7.460 | 7.460 | 14,525,100 |
| 2026-03-10 | 7.580 | 7.680 | 7.550 | 7.600 | 7.600 | 8,439,535 |
| 2026-03-09 | 7.580 | 7.700 | 7.440 | 7.540 | 7.540 | 12,048,000 |
| 2026-03-06 | 7.550 | 7.720 | 7.480 | 7.700 | 7.700 | 7,888,700 |
| 2026-03-05 | 7.660 | 7.720 | 7.520 | 7.580 | 7.580 | 10,710,400 |
| 2026-03-04 | 7.370 | 7.590 | 7.300 | 7.490 | 7.490 | 10,277,120 |
| 2026-03-03 | 7.910 | 7.950 | 7.420 | 7.450 | 7.450 | 18,035,020 |
| 2026-03-02 | 8.000 | 8.160 | 7.660 | 7.900 | 7.900 | 22,862,400 |
| 2026-02-27 | 7.940 | 8.120 | 7.900 | 8.100 | 8.100 | 15,018,800 |
| 2026-02-26 | 7.990 | 8.010 | 7.860 | 7.930 | 7.930 | 7,831,770 |
| 2026-02-25 | 8.000 | 8.050 | 7.880 | 7.910 | 7.910 | 10,837,770 |
| 2026-02-24 | 7.710 | 7.960 | 7.690 | 7.940 | 7.940 | 13,000,470 |
| 2026-02-13 | 7.670 | 7.790 | 7.600 | 7.620 | 7.620 | 9,391,810 |
| 2026-02-12 | 7.700 | 7.810 | 7.620 | 7.710 | 7.710 | 9,052,700 |
| 2026-02-11 | 7.640 | 7.780 | 7.640 | 7.710 | 7.710 | 8,588,349 |
| 2026-02-10 | 7.730 | 7.750 | 7.640 | 7.660 | 7.660 | 7,577,100 |
| 2026-02-09 | 7.740 | 7.750 | 7.620 | 7.700 | 7.700 | 11,439,860 |
| 2026-02-06 | 7.600 | 7.770 | 7.550 | 7.630 | 7.630 | 11,014,220 |
| 2026-02-05 | 7.600 | 7.860 | 7.580 | 7.660 | 7.660 | 15,235,410 |
| 2026-02-04 | 7.760 | 7.840 | 7.560 | 7.670 | 7.670 | 11,822,210 |
| 2026-02-03 | 7.540 | 7.690 | 7.510 | 7.640 | 7.640 | 12,654,980 |
| 2026-02-02 | 7.610 | 7.690 | 7.460 | 7.460 | 7.460 | 15,817,700 |
| 2026-01-30 | 7.860 | 7.900 | 7.560 | 7.740 | 7.740 | 22,232,699 |
| 2026-01-29 | 8.070 | 8.230 | 7.910 | 8.000 | 8.000 | 25,420,100 |
| 2026-01-28 | 7.850 | 8.130 | 7.720 | 8.060 | 8.060 | 27,336,900 |
| 2026-01-27 | 8.110 | 8.110 | 7.770 | 7.880 | 7.880 | 24,020,609 |
| 2026-01-26 | 8.170 | 8.310 | 8.020 | 8.130 | 8.130 | 31,628,420 |
| 2026-01-23 | 8.000 | 8.110 | 7.890 | 8.080 | 8.080 | 18,857,230 |
| 2026-01-22 | 7.880 | 7.940 | 7.800 | 7.930 | 7.930 | 16,516,801 |
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.