Xinjiang Hejin Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.150 | 6.270 | 6.080 | 6.230 | 6.230 | 24,759,876 |
| 2025-07-24 | 6.060 | 6.160 | 6.060 | 6.140 | 6.140 | 14,238,901 |
| 2025-07-23 | 6.140 | 6.180 | 6.040 | 6.050 | 6.050 | 12,752,900 |
| 2025-07-22 | 6.170 | 6.190 | 6.080 | 6.140 | 6.140 | 13,950,100 |
| 2025-07-21 | 6.070 | 6.200 | 6.070 | 6.160 | 6.160 | 20,682,500 |
| 2025-07-18 | 6.090 | 6.130 | 6.010 | 6.050 | 6.050 | 10,041,600 |
| 2025-07-17 | 6.020 | 6.090 | 5.980 | 6.050 | 6.050 | 10,331,130 |
| 2025-07-16 | 5.990 | 6.050 | 5.950 | 6.010 | 6.010 | 10,473,100 |
| 2025-07-15 | 6.080 | 6.140 | 5.920 | 5.990 | 5.990 | 15,394,086 |
| 2025-07-14 | 6.170 | 6.190 | 6.080 | 6.140 | 6.140 | 14,786,057 |
| 2025-07-11 | 6.050 | 6.120 | 5.990 | 6.100 | 6.100 | 19,493,901 |
| 2025-07-10 | 6.070 | 6.080 | 5.970 | 6.010 | 6.010 | 13,110,900 |
| 2025-07-09 | 6.150 | 6.180 | 5.990 | 6.010 | 6.010 | 22,439,000 |
| 2025-07-08 | 6.040 | 6.110 | 5.980 | 6.090 | 6.090 | 22,870,766 |
| 2025-07-07 | 5.850 | 6.200 | 5.840 | 6.040 | 6.040 | 32,866,900 |
| 2025-07-04 | 6.070 | 6.100 | 5.900 | 5.900 | 5.900 | 31,724,633 |
| 2025-07-03 | 6.310 | 6.400 | 6.010 | 6.040 | 6.040 | 52,468,031 |
| 2025-07-02 | 6.980 | 7.070 | 6.240 | 6.490 | 6.490 | 85,313,900 |
| 2025-07-01 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 2,066,800 |
| 2025-06-30 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-06-27 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-06-26 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-06-25 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-06-24 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-06-23 | 5.630 | 6.150 | 5.630 | 6.150 | 6.150 | 8,468,420 |
| 2025-06-20 | 5.550 | 5.660 | 5.500 | 5.590 | 5.590 | 10,074,010 |
| 2025-06-19 | 5.750 | 5.770 | 5.540 | 5.580 | 5.580 | 11,054,871 |
| 2025-06-18 | 5.850 | 5.870 | 5.730 | 5.760 | 5.760 | 8,139,210 |
| 2025-06-17 | 5.840 | 5.890 | 5.770 | 5.830 | 5.830 | 10,702,463 |
| 2025-06-16 | 5.930 | 5.960 | 5.820 | 5.850 | 5.850 | 12,826,900 |
| 2025-06-13 | 6.090 | 6.090 | 5.930 | 5.960 | 5.960 | 9,369,001 |
| 2025-06-12 | 6.090 | 6.120 | 6.000 | 6.070 | 6.070 | 8,064,500 |
| 2025-06-11 | 6.050 | 6.120 | 6.030 | 6.120 | 6.120 | 10,031,790 |
| 2025-06-10 | 6.220 | 6.220 | 5.920 | 6.070 | 6.070 | 14,674,200 |
| 2025-06-09 | 6.070 | 6.180 | 6.070 | 6.160 | 6.160 | 12,746,308 |
| 2025-06-06 | 6.190 | 6.300 | 6.030 | 6.120 | 6.120 | 21,066,000 |
| 2025-06-05 | 6.320 | 6.390 | 6.190 | 6.230 | 6.230 | 11,296,800 |
| 2025-06-04 | 6.290 | 6.320 | 6.220 | 6.260 | 6.260 | 11,202,110 |
| 2025-06-03 | 6.300 | 6.350 | 6.140 | 6.220 | 6.220 | 20,498,401 |
| 2025-05-30 | 6.600 | 6.610 | 6.280 | 6.320 | 6.320 | 20,652,960 |
| 2025-05-29 | 6.440 | 6.620 | 6.350 | 6.600 | 6.600 | 19,168,949 |
| 2025-05-28 | 6.790 | 6.880 | 6.420 | 6.480 | 6.480 | 31,856,800 |
| 2025-05-27 | 6.650 | 6.870 | 6.500 | 6.810 | 6.810 | 26,676,800 |
| 2025-05-26 | 6.690 | 6.730 | 6.460 | 6.620 | 6.620 | 25,979,121 |
| 2025-05-23 | 6.680 | 6.710 | 6.550 | 6.590 | 6.590 | 37,316,018 |
| 2025-05-22 | 6.450 | 6.600 | 6.410 | 6.490 | 6.490 | 30,194,400 |
| 2025-05-21 | 6.470 | 6.620 | 6.370 | 6.550 | 6.550 | 36,233,619 |
| 2025-05-20 | 6.070 | 6.700 | 6.070 | 6.400 | 6.400 | 46,641,607 |
| 2025-05-19 | 6.150 | 6.210 | 6.020 | 6.090 | 6.090 | 33,370,751 |
| 2025-05-16 | 5.750 | 6.090 | 5.700 | 5.930 | 5.930 | 31,141,160 |
| 2025-05-15 | 5.800 | 5.900 | 5.610 | 5.780 | 5.780 | 33,846,966 |
| 2025-05-14 | 5.510 | 5.620 | 5.420 | 5.590 | 5.590 | 20,590,800 |
| 2025-05-13 | 5.420 | 5.830 | 5.390 | 5.500 | 5.500 | 33,561,500 |
| 2025-05-12 | 5.440 | 5.450 | 5.290 | 5.360 | 5.360 | 10,944,431 |
| 2025-05-09 | 5.410 | 5.420 | 5.310 | 5.390 | 5.390 | 9,189,230 |
| 2025-05-08 | 5.280 | 5.450 | 5.250 | 5.420 | 5.420 | 12,300,300 |
| 2025-05-07 | 5.410 | 5.470 | 5.260 | 5.320 | 5.320 | 16,208,200 |
| 2025-05-06 | 5.220 | 5.350 | 5.170 | 5.350 | 5.350 | 16,562,800 |
| 2025-04-30 | 5.100 | 5.220 | 5.070 | 5.130 | 5.130 | 15,171,401 |
| 2025-04-29 | 4.970 | 5.090 | 4.950 | 5.050 | 5.050 | 10,692,700 |
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.