Xinjiang Hejin Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.600 | 4.750 | 4.570 | 4.570 | 4.570 | 8,821,500 |
| 2025-01-22 | 4.640 | 4.650 | 4.540 | 4.560 | 4.560 | 7,014,600 |
| 2025-01-21 | 4.720 | 4.750 | 4.580 | 4.640 | 4.640 | 9,432,001 |
| 2025-01-20 | 4.700 | 4.740 | 4.610 | 4.700 | 4.700 | 10,708,131 |
| 2025-01-17 | 4.620 | 4.720 | 4.580 | 4.700 | 4.700 | 11,997,930 |
| 2025-01-16 | 4.760 | 4.840 | 4.640 | 4.700 | 4.700 | 22,187,096 |
| 2025-01-15 | 4.760 | 4.800 | 4.500 | 4.640 | 4.640 | 26,410,710 |
| 2025-01-14 | 4.970 | 4.970 | 4.670 | 4.780 | 4.780 | 38,482,506 |
| 2025-01-13 | 4.450 | 4.590 | 4.380 | 4.590 | 4.590 | 5,410,800 |
| 2025-01-10 | 4.340 | 4.380 | 4.160 | 4.170 | 4.170 | 6,456,900 |
| 2025-01-09 | 4.310 | 4.390 | 4.250 | 4.340 | 4.340 | 5,974,110 |
| 2025-01-08 | 4.350 | 4.380 | 4.160 | 4.310 | 4.310 | 7,598,130 |
| 2025-01-07 | 4.200 | 4.370 | 4.160 | 4.370 | 4.370 | 8,634,701 |
| 2025-01-06 | 4.120 | 4.220 | 3.940 | 4.160 | 4.160 | 8,318,030 |
| 2025-01-03 | 4.390 | 4.400 | 4.130 | 4.150 | 4.150 | 9,537,300 |
| 2025-01-02 | 4.400 | 4.550 | 4.320 | 4.370 | 4.370 | 8,433,630 |
| 2024-12-31 | 4.530 | 4.590 | 4.400 | 4.430 | 4.430 | 8,165,900 |
| 2024-12-30 | 4.640 | 4.650 | 4.400 | 4.540 | 4.540 | 9,682,410 |
| 2024-12-27 | 4.600 | 4.720 | 4.530 | 4.640 | 4.640 | 7,795,330 |
| 2024-12-26 | 4.520 | 4.600 | 4.490 | 4.530 | 4.530 | 7,891,600 |
| 2024-12-25 | 4.670 | 4.710 | 4.430 | 4.520 | 4.520 | 10,916,200 |
| 2024-12-24 | 4.770 | 4.810 | 4.610 | 4.700 | 4.700 | 11,935,761 |
| 2024-12-23 | 5.300 | 5.310 | 4.770 | 4.770 | 4.770 | 17,611,761 |
| 2024-12-20 | 5.290 | 5.370 | 5.220 | 5.300 | 5.300 | 6,239,700 |
| 2024-12-19 | 5.280 | 5.310 | 5.150 | 5.260 | 5.260 | 6,997,600 |
| 2024-12-18 | 5.330 | 5.360 | 5.120 | 5.280 | 5.280 | 9,540,310 |
| 2024-12-17 | 5.660 | 5.670 | 5.270 | 5.310 | 5.310 | 12,066,100 |
| 2024-12-16 | 5.630 | 5.720 | 5.570 | 5.640 | 5.640 | 8,197,200 |
| 2024-12-13 | 5.800 | 5.800 | 5.610 | 5.630 | 5.630 | 9,166,400 |
| 2024-12-12 | 5.670 | 5.830 | 5.650 | 5.820 | 5.820 | 10,712,810 |
| 2024-12-11 | 5.600 | 5.700 | 5.530 | 5.670 | 5.670 | 6,915,900 |
| 2024-12-10 | 5.770 | 5.840 | 5.580 | 5.620 | 5.620 | 10,431,600 |
| 2024-12-09 | 5.700 | 5.780 | 5.550 | 5.620 | 5.620 | 11,525,600 |
| 2024-12-06 | 5.530 | 5.820 | 5.460 | 5.740 | 5.740 | 17,492,900 |
| 2024-12-05 | 5.430 | 5.540 | 5.360 | 5.530 | 5.530 | 10,516,150 |
| 2024-12-04 | 5.460 | 5.590 | 5.400 | 5.430 | 5.430 | 12,041,890 |
| 2024-12-03 | 5.450 | 5.510 | 5.380 | 5.440 | 5.440 | 9,466,160 |
| 2024-12-02 | 5.310 | 5.550 | 5.310 | 5.470 | 5.470 | 15,193,266 |
| 2024-11-29 | 5.350 | 5.390 | 5.250 | 5.300 | 5.300 | 12,462,440 |
| 2024-11-28 | 5.230 | 5.360 | 5.230 | 5.360 | 5.360 | 15,167,600 |
| 2024-11-27 | 5.210 | 5.240 | 5.010 | 5.210 | 5.210 | 10,129,998 |
| 2024-11-26 | 5.300 | 5.370 | 5.210 | 5.240 | 5.240 | 12,991,090 |
| 2024-11-25 | 5.100 | 5.360 | 5.070 | 5.290 | 5.290 | 20,336,700 |
| 2024-11-22 | 5.180 | 5.260 | 5.000 | 5.050 | 5.050 | 10,243,600 |
| 2024-11-21 | 5.140 | 5.310 | 5.100 | 5.210 | 5.210 | 13,748,100 |
| 2024-11-20 | 4.900 | 5.330 | 4.860 | 5.140 | 5.140 | 17,291,301 |
| 2024-11-19 | 4.750 | 4.900 | 4.720 | 4.890 | 4.890 | 9,422,890 |
| 2024-11-18 | 4.960 | 5.020 | 4.680 | 4.710 | 4.710 | 11,521,500 |
| 2024-11-15 | 5.010 | 5.100 | 4.870 | 4.880 | 4.880 | 9,145,100 |
| 2024-11-14 | 5.220 | 5.280 | 5.010 | 5.020 | 5.020 | 10,654,190 |
| 2024-11-13 | 5.200 | 5.300 | 5.060 | 5.220 | 5.220 | 10,663,233 |
| 2024-11-12 | 5.280 | 5.430 | 5.160 | 5.260 | 5.260 | 14,437,944 |
| 2024-11-11 | 5.200 | 5.280 | 5.160 | 5.280 | 5.280 | 11,292,144 |
| 2024-11-08 | 5.370 | 5.450 | 5.190 | 5.220 | 5.220 | 18,989,300 |
| 2024-11-07 | 5.200 | 5.440 | 5.180 | 5.380 | 5.380 | 18,969,989 |
| 2024-11-06 | 5.190 | 5.280 | 5.140 | 5.250 | 5.250 | 18,596,350 |
| 2024-11-05 | 5.120 | 5.230 | 5.120 | 5.190 | 5.190 | 16,619,938 |
| 2024-11-04 | 5.120 | 5.160 | 4.990 | 5.120 | 5.120 | 15,317,689 |
| 2024-11-01 | 5.120 | 5.300 | 5.070 | 5.130 | 5.130 | 26,493,101 |
| 2024-10-31 | 4.960 | 5.200 | 4.960 | 5.150 | 5.150 | 15,435,469 |
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.