Xinjiang Hejin Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.010 | 5.060 | 4.850 | 4.990 | 4.990 | 13,384,800 |
| 2025-04-25 | 4.930 | 5.090 | 4.930 | 5.010 | 5.010 | 12,478,227 |
| 2025-04-24 | 5.080 | 5.080 | 4.930 | 4.970 | 4.970 | 12,343,800 |
| 2025-04-23 | 5.100 | 5.130 | 5.010 | 5.030 | 5.030 | 14,013,000 |
| 2025-04-22 | 5.050 | 5.120 | 4.920 | 5.070 | 5.070 | 18,537,401 |
| 2025-04-21 | 4.880 | 5.010 | 4.840 | 5.000 | 5.000 | 16,027,460 |
| 2025-04-18 | 4.980 | 5.060 | 4.790 | 4.880 | 4.880 | 21,150,076 |
| 2025-04-17 | 4.990 | 5.140 | 4.950 | 5.050 | 5.050 | 13,069,401 |
| 2025-04-16 | 5.090 | 5.120 | 4.890 | 5.010 | 5.010 | 15,515,400 |
| 2025-04-15 | 5.060 | 5.120 | 5.000 | 5.090 | 5.090 | 17,981,304 |
| 2025-04-14 | 4.850 | 5.080 | 4.780 | 5.010 | 5.010 | 22,055,834 |
| 2025-04-11 | 4.630 | 4.820 | 4.630 | 4.750 | 4.750 | 16,487,166 |
| 2025-04-10 | 4.660 | 4.790 | 4.620 | 4.690 | 4.690 | 21,373,066 |
| 2025-04-09 | 4.390 | 4.660 | 4.010 | 4.600 | 4.600 | 33,179,539 |
| 2025-04-08 | 4.340 | 4.510 | 4.200 | 4.360 | 4.360 | 33,249,530 |
| 2025-04-07 | 4.730 | 4.840 | 4.520 | 4.520 | 4.520 | 12,449,800 |
| 2025-04-03 | 4.950 | 5.070 | 4.890 | 5.020 | 5.020 | 31,472,824 |
| 2025-04-02 | 4.910 | 5.150 | 4.880 | 4.980 | 4.980 | 35,197,132 |
| 2025-04-01 | 4.880 | 5.090 | 4.710 | 4.940 | 4.940 | 51,753,463 |
| 2025-03-31 | 5.300 | 5.370 | 5.090 | 5.090 | 5.090 | 50,376,670 |
| 2025-03-28 | 5.720 | 6.420 | 5.570 | 5.650 | 5.650 | 92,532,242 |
| 2025-03-27 | 5.900 | 5.970 | 5.430 | 5.970 | 5.970 | 85,017,182 |
| 2025-03-26 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 5,564,700 |
| 2025-03-25 | 4.790 | 4.960 | 4.740 | 4.940 | 4.940 | 14,075,500 |
| 2025-03-24 | 5.050 | 5.060 | 4.710 | 4.790 | 4.790 | 15,946,200 |
| 2025-03-21 | 5.060 | 5.130 | 5.030 | 5.050 | 5.050 | 8,860,300 |
| 2025-03-20 | 5.060 | 5.140 | 5.060 | 5.080 | 5.080 | 7,415,576 |
| 2025-03-19 | 5.090 | 5.120 | 5.060 | 5.080 | 5.080 | 6,603,200 |
| 2025-03-18 | 5.100 | 5.130 | 5.060 | 5.110 | 5.110 | 7,180,400 |
| 2025-03-17 | 5.050 | 5.100 | 5.010 | 5.080 | 5.080 | 11,853,300 |
| 2025-03-14 | 5.050 | 5.090 | 4.950 | 5.040 | 5.040 | 11,674,300 |
| 2025-03-13 | 5.020 | 5.080 | 4.910 | 5.040 | 5.040 | 10,208,700 |
| 2025-03-12 | 5.080 | 5.120 | 4.990 | 5.030 | 5.030 | 9,873,310 |
| 2025-03-11 | 4.970 | 5.070 | 4.910 | 5.060 | 5.060 | 12,290,910 |
| 2025-03-10 | 4.890 | 5.030 | 4.850 | 5.030 | 5.030 | 13,630,300 |
| 2025-03-07 | 4.870 | 4.970 | 4.840 | 4.880 | 4.880 | 11,288,600 |
| 2025-03-06 | 4.860 | 4.900 | 4.800 | 4.870 | 4.870 | 7,352,300 |
| 2025-03-05 | 4.900 | 4.910 | 4.750 | 4.840 | 4.840 | 8,990,900 |
| 2025-03-04 | 4.780 | 4.910 | 4.740 | 4.900 | 4.900 | 10,245,000 |
| 2025-03-03 | 4.720 | 4.860 | 4.690 | 4.780 | 4.780 | 10,889,694 |
| 2025-02-28 | 4.800 | 4.830 | 4.670 | 4.690 | 4.690 | 8,534,200 |
| 2025-02-27 | 4.880 | 4.900 | 4.730 | 4.830 | 4.830 | 9,556,596 |
| 2025-02-26 | 4.800 | 4.890 | 4.800 | 4.850 | 4.850 | 7,512,180 |
| 2025-02-25 | 4.810 | 4.890 | 4.780 | 4.810 | 4.810 | 8,817,211 |
| 2025-02-24 | 4.880 | 4.910 | 4.790 | 4.850 | 4.850 | 13,298,600 |
| 2025-02-21 | 4.970 | 4.980 | 4.850 | 4.870 | 4.870 | 15,168,300 |
| 2025-02-20 | 4.920 | 5.030 | 4.900 | 4.980 | 4.980 | 15,725,770 |
| 2025-02-19 | 4.900 | 5.030 | 4.850 | 4.960 | 4.960 | 22,172,981 |
| 2025-02-18 | 4.830 | 5.260 | 4.770 | 4.920 | 4.920 | 30,522,172 |
| 2025-02-17 | 4.710 | 4.850 | 4.690 | 4.810 | 4.810 | 8,732,430 |
| 2025-02-14 | 4.760 | 4.800 | 4.700 | 4.720 | 4.720 | 5,909,501 |
| 2025-02-13 | 4.800 | 4.830 | 4.740 | 4.760 | 4.760 | 6,776,800 |
| 2025-02-12 | 4.750 | 4.840 | 4.740 | 4.800 | 4.800 | 6,526,500 |
| 2025-02-11 | 4.840 | 4.860 | 4.720 | 4.800 | 4.800 | 6,808,540 |
| 2025-02-10 | 4.760 | 4.820 | 4.740 | 4.820 | 4.820 | 7,416,300 |
| 2025-02-07 | 4.740 | 4.810 | 4.700 | 4.760 | 4.760 | 9,043,311 |
| 2025-02-06 | 4.720 | 4.750 | 4.620 | 4.750 | 4.750 | 7,658,600 |
| 2025-02-05 | 4.600 | 4.720 | 4.590 | 4.690 | 4.690 | 8,374,211 |
| 2025-01-27 | 4.580 | 4.730 | 4.530 | 4.570 | 4.570 | 8,319,690 |
| 2025-01-24 | 4.600 | 4.610 | 4.480 | 4.550 | 4.550 | 10,896,190 |
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.