Xinjiang Hejin Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.760	7.000	6.740	6.890	6.890	24,889,775
2025-10-24	6.780	6.870	6.630	6.650	6.650	13,493,720
2025-10-23	6.800	6.820	6.640	6.740	6.740	13,539,700
2025-10-22	6.850	6.930	6.790	6.820	6.820	24,725,122
2025-10-21	7.300	7.300	6.900	6.980	6.980	46,451,163
2025-10-20	6.730	6.820	6.650	6.820	6.820	10,755,020
2025-10-17	6.770	6.840	6.640	6.640	6.640	8,037,620
2025-10-16	6.840	6.870	6.700	6.750	6.750	7,922,525
2025-10-15	6.830	6.880	6.760	6.830	6.830	10,091,200
2025-10-14	6.910	6.980	6.780	6.820	6.820	15,624,600
2025-10-13	6.460	6.870	6.420	6.860	6.860	18,373,300
2025-10-10	6.720	6.840	6.630	6.830	6.830	17,894,536
2025-10-09	6.690	6.840	6.620	6.750	6.750	16,490,621
2025-09-30	6.500	6.630	6.490	6.580	6.580	8,755,345
2025-09-29	6.410	6.530	6.280	6.490	6.490	9,198,420
2025-09-26	6.330	6.420	6.200	6.340	6.340	6,831,000
2025-09-25	6.380	6.460	6.300	6.340	6.340	7,749,142
2025-09-24	6.280	6.350	6.210	6.350	6.350	8,349,810
2025-09-23	6.350	6.410	6.060	6.250	6.250	9,141,301
2025-09-22	6.500	6.510	6.340	6.400	6.400	6,661,200
2025-09-19	6.500	6.540	6.380	6.440	6.440	7,849,281
2025-09-18	6.710	6.710	6.450	6.510	6.510	10,139,501
2025-09-17	6.690	6.730	6.630	6.700	6.700	7,490,000
2025-09-16	6.740	6.750	6.600	6.710	6.710	9,911,100
2025-09-15	6.820	6.820	6.680	6.710	6.710	8,103,800
2025-09-12	6.820	6.890	6.770	6.820	6.820	8,850,901
2025-09-11	6.750	6.810	6.610	6.810	6.810	10,369,301
2025-09-10	6.730	6.780	6.670	6.740	6.740	7,753,503
2025-09-09	6.750	6.810	6.650	6.710	6.710	11,320,440
2025-09-08	6.650	6.720	6.590	6.700	6.700	8,612,300
2025-09-05	6.460	6.630	6.400	6.600	6.600	10,394,200
2025-09-04	6.460	6.570	6.300	6.410	6.410	10,409,300
2025-09-03	6.730	6.760	6.400	6.450	6.450	10,471,899
2025-09-02	6.790	6.820	6.610	6.700	6.700	14,304,200
2025-09-01	6.610	6.800	6.580	6.790	6.790	13,364,180
2025-08-29	6.600	6.650	6.560	6.600	6.600	10,031,500
2025-08-28	6.650	6.720	6.390	6.650	6.650	15,276,901
2025-08-27	6.830	6.860	6.600	6.610	6.610	17,750,983
2025-08-26	6.940	6.940	6.820	6.860	6.860	12,172,800
2025-08-25	6.890	6.950	6.800	6.940	6.940	17,325,458
2025-08-22	6.890	6.970	6.750	6.880	6.880	15,206,500
2025-08-21	7.130	7.140	6.840	6.890	6.890	30,682,800
2025-08-20	7.030	7.350	6.930	7.260	7.260	24,949,302
2025-08-19	6.900	7.100	6.880	7.030	7.030	25,991,147
2025-08-18	6.710	7.000	6.620	6.950	6.950	31,293,400
2025-08-15	6.530	6.760	6.450	6.680	6.680	31,143,511
2025-08-14	6.600	6.600	6.320	6.330	6.330	17,165,410
2025-08-13	6.560	6.600	6.490	6.560	6.560	14,051,600
2025-08-12	6.540	6.550	6.430	6.530	6.530	15,910,900
2025-08-11	6.630	6.630	6.470	6.550	6.550	24,467,300
2025-08-08	6.370	6.630	6.260	6.600	6.600	32,699,261
2025-08-07	6.290	6.400	6.240	6.370	6.370	21,654,651
2025-08-06	6.300	6.310	6.200	6.230	6.230	14,559,410
2025-08-05	6.140	6.230	6.130	6.220	6.220	16,477,152
2025-08-04	6.070	6.200	6.030	6.130	6.130	18,552,400
2025-08-01	6.110	6.150	6.050	6.090	6.090	12,432,666
2025-07-31	6.140	6.160	6.030	6.040	6.040	13,158,305
2025-07-30	6.100	6.120	6.040	6.110	6.110	10,024,800
2025-07-29	6.140	6.170	6.040	6.110	6.110	12,899,100
2025-07-28	6.190	6.220	6.120	6.140	6.140	12,690,366

← NewerPage 5 of 21 · 1,219 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.