Xinjiang Hejin Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.690 | 7.940 | 7.600 | 7.890 | 7.890 | 20,510,510 |
| 2026-01-20 | 7.780 | 7.800 | 7.570 | 7.710 | 7.710 | 15,466,970 |
| 2026-01-19 | 7.560 | 7.790 | 7.520 | 7.780 | 7.780 | 18,789,131 |
| 2026-01-16 | 7.800 | 7.950 | 7.610 | 7.630 | 7.630 | 26,002,300 |
| 2026-01-15 | 7.530 | 7.860 | 7.480 | 7.780 | 7.780 | 30,360,700 |
| 2026-01-14 | 7.510 | 7.700 | 7.460 | 7.570 | 7.570 | 23,376,324 |
| 2026-01-13 | 7.600 | 7.840 | 7.500 | 7.630 | 7.630 | 24,886,000 |
| 2026-01-12 | 7.700 | 7.730 | 7.510 | 7.600 | 7.600 | 20,801,200 |
| 2026-01-09 | 7.600 | 7.670 | 7.530 | 7.640 | 7.640 | 20,067,801 |
| 2026-01-08 | 7.440 | 7.650 | 7.420 | 7.610 | 7.610 | 19,390,900 |
| 2026-01-07 | 7.390 | 7.530 | 7.340 | 7.500 | 7.500 | 17,743,030 |
| 2026-01-06 | 7.330 | 7.450 | 7.330 | 7.400 | 7.400 | 13,390,800 |
| 2026-01-05 | 7.340 | 7.360 | 7.200 | 7.300 | 7.300 | 12,249,249 |
| 2025-12-31 | 7.330 | 7.330 | 7.150 | 7.210 | 7.210 | 12,298,800 |
| 2025-12-30 | 7.270 | 7.390 | 7.200 | 7.270 | 7.270 | 15,756,741 |
| 2025-12-29 | 7.530 | 7.580 | 7.330 | 7.370 | 7.370 | 19,782,881 |
| 2025-12-26 | 7.670 | 7.710 | 7.460 | 7.510 | 7.510 | 21,512,900 |
| 2025-12-25 | 7.400 | 7.760 | 7.350 | 7.640 | 7.640 | 24,055,949 |
| 2025-12-24 | 7.320 | 7.530 | 7.320 | 7.420 | 7.420 | 16,548,300 |
| 2025-12-23 | 7.410 | 7.420 | 7.250 | 7.290 | 7.290 | 14,655,400 |
| 2025-12-22 | 7.350 | 7.460 | 7.260 | 7.410 | 7.410 | 18,312,901 |
| 2025-12-19 | 7.130 | 7.290 | 7.110 | 7.280 | 7.280 | 17,188,500 |
| 2025-12-18 | 7.120 | 7.250 | 7.080 | 7.090 | 7.090 | 14,158,641 |
| 2025-12-17 | 7.200 | 7.230 | 6.950 | 7.190 | 7.190 | 18,834,140 |
| 2025-12-16 | 7.400 | 7.500 | 7.050 | 7.120 | 7.120 | 22,916,100 |
| 2025-12-15 | 7.590 | 7.640 | 7.410 | 7.430 | 7.430 | 24,799,710 |
| 2025-12-12 | 7.710 | 8.120 | 7.430 | 7.790 | 7.790 | 36,676,610 |
| 2025-12-11 | 8.590 | 8.630 | 7.850 | 7.870 | 7.870 | 48,146,000 |
| 2025-12-10 | 8.420 | 8.990 | 8.290 | 8.720 | 8.720 | 38,824,609 |
| 2025-12-09 | 8.900 | 8.900 | 8.450 | 8.520 | 8.520 | 47,798,179 |
| 2025-12-08 | 8.760 | 9.080 | 8.580 | 9.050 | 9.050 | 65,444,789 |
| 2025-12-05 | 8.670 | 8.900 | 8.410 | 8.750 | 8.750 | 66,051,573 |
| 2025-12-04 | 8.690 | 9.400 | 8.510 | 9.140 | 9.140 | 92,284,490 |
| 2025-12-03 | 8.320 | 9.090 | 8.100 | 8.600 | 8.600 | 90,621,005 |
| 2025-12-02 | 8.450 | 8.500 | 8.210 | 8.270 | 8.270 | 41,445,084 |
| 2025-12-01 | 8.590 | 8.950 | 8.410 | 8.450 | 8.450 | 86,133,360 |
| 2025-11-28 | 7.790 | 8.570 | 7.520 | 8.570 | 8.570 | 45,913,805 |
| 2025-11-27 | 8.000 | 8.090 | 7.730 | 7.790 | 7.790 | 37,266,100 |
| 2025-11-26 | 8.170 | 8.450 | 8.040 | 8.090 | 8.090 | 56,497,097 |
| 2025-11-25 | 8.010 | 8.460 | 7.850 | 8.370 | 8.370 | 67,199,093 |
| 2025-11-24 | 7.860 | 8.340 | 7.420 | 8.000 | 8.000 | 61,216,496 |
| 2025-11-21 | 7.920 | 8.460 | 7.500 | 7.650 | 7.650 | 57,753,053 |
| 2025-11-20 | 8.200 | 8.360 | 7.700 | 7.980 | 7.980 | 70,154,385 |
| 2025-11-19 | 8.060 | 9.000 | 7.950 | 8.550 | 8.550 | 114,161,427 |
| 2025-11-18 | 7.510 | 8.290 | 7.310 | 8.290 | 8.290 | 114,509,070 |
| 2025-11-17 | 7.800 | 7.980 | 7.500 | 7.540 | 7.540 | 91,680,966 |
| 2025-11-14 | 8.100 | 8.230 | 7.830 | 8.230 | 8.230 | 72,244,378 |
| 2025-11-13 | 6.800 | 7.480 | 6.760 | 7.480 | 7.480 | 18,111,700 |
| 2025-11-12 | 6.890 | 6.890 | 6.720 | 6.800 | 6.800 | 8,101,800 |
| 2025-11-11 | 6.890 | 6.910 | 6.830 | 6.870 | 6.870 | 7,854,520 |
| 2025-11-10 | 6.860 | 6.930 | 6.820 | 6.890 | 6.890 | 9,331,500 |
| 2025-11-07 | 6.810 | 6.860 | 6.770 | 6.810 | 6.810 | 7,358,900 |
| 2025-11-06 | 6.700 | 6.820 | 6.670 | 6.820 | 6.820 | 9,737,200 |
| 2025-11-05 | 6.620 | 6.750 | 6.590 | 6.730 | 6.730 | 9,990,400 |
| 2025-11-04 | 6.690 | 6.790 | 6.620 | 6.650 | 6.650 | 9,306,421 |
| 2025-11-03 | 6.650 | 6.700 | 6.520 | 6.680 | 6.680 | 9,302,241 |
| 2025-10-31 | 6.620 | 6.690 | 6.620 | 6.630 | 6.630 | 7,648,711 |
| 2025-10-30 | 6.760 | 6.760 | 6.620 | 6.620 | 6.620 | 9,856,370 |
| 2025-10-29 | 6.820 | 6.840 | 6.660 | 6.770 | 6.770 | 9,417,910 |
| 2025-10-28 | 6.910 | 6.980 | 6.800 | 6.850 | 6.850 | 12,268,900 |
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.