Xinjiang Hejin Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.070 | 5.120 | 4.930 | 4.990 | 4.990 | 9,978,350 |
| 2024-10-29 | 5.200 | 5.290 | 5.020 | 5.040 | 5.040 | 13,391,211 |
| 2024-10-28 | 5.000 | 5.220 | 5.000 | 5.200 | 5.200 | 16,757,308 |
| 2024-10-25 | 4.820 | 5.050 | 4.810 | 5.000 | 5.000 | 16,335,501 |
| 2024-10-24 | 4.810 | 4.890 | 4.790 | 4.850 | 4.850 | 8,426,944 |
| 2024-10-23 | 4.910 | 4.930 | 4.820 | 4.840 | 4.840 | 13,023,800 |
| 2024-10-22 | 4.840 | 4.950 | 4.780 | 4.950 | 4.950 | 16,050,526 |
| 2024-10-21 | 4.780 | 4.860 | 4.740 | 4.840 | 4.840 | 11,440,673 |
| 2024-10-18 | 4.650 | 4.810 | 4.620 | 4.740 | 4.740 | 10,686,577 |
| 2024-10-17 | 4.730 | 4.840 | 4.670 | 4.680 | 4.680 | 9,256,100 |
| 2024-10-16 | 4.640 | 4.750 | 4.610 | 4.720 | 4.720 | 9,434,000 |
| 2024-10-15 | 4.800 | 4.830 | 4.680 | 4.690 | 4.690 | 12,778,300 |
| 2024-10-14 | 4.750 | 4.850 | 4.670 | 4.820 | 4.820 | 14,174,300 |
| 2024-10-11 | 4.800 | 4.970 | 4.680 | 4.750 | 4.750 | 18,695,282 |
| 2024-10-10 | 4.830 | 4.880 | 4.620 | 4.750 | 4.750 | 15,535,301 |
| 2024-10-09 | 5.290 | 5.300 | 4.830 | 4.830 | 4.830 | 22,075,035 |
| 2024-10-08 | 5.670 | 5.670 | 5.010 | 5.370 | 5.370 | 31,894,924 |
| 2024-09-30 | 4.880 | 5.180 | 4.700 | 5.150 | 5.150 | 31,311,371 |
| 2024-09-27 | 4.600 | 4.800 | 4.550 | 4.720 | 4.720 | 20,158,658 |
| 2024-09-26 | 4.450 | 4.550 | 4.440 | 4.540 | 4.540 | 13,681,201 |
| 2024-09-25 | 4.450 | 4.570 | 4.430 | 4.440 | 4.440 | 18,593,218 |
| 2024-09-24 | 4.200 | 4.420 | 4.200 | 4.400 | 4.400 | 16,571,500 |
| 2024-09-23 | 4.100 | 4.350 | 4.100 | 4.230 | 4.230 | 13,430,000 |
| 2024-09-20 | 4.200 | 4.280 | 4.110 | 4.150 | 4.150 | 14,113,060 |
| 2024-09-19 | 4.090 | 4.400 | 4.080 | 4.240 | 4.240 | 20,235,600 |
| 2024-09-18 | 4.210 | 4.230 | 3.990 | 4.030 | 4.030 | 17,098,200 |
| 2024-09-13 | 4.430 | 4.450 | 4.240 | 4.250 | 4.250 | 15,782,400 |
| 2024-09-12 | 4.560 | 4.650 | 4.430 | 4.430 | 4.430 | 18,483,660 |
| 2024-09-11 | 4.470 | 4.750 | 4.380 | 4.600 | 4.600 | 20,934,401 |
| 2024-09-10 | 4.420 | 4.840 | 4.240 | 4.560 | 4.560 | 27,466,700 |
| 2024-09-09 | 4.660 | 4.980 | 4.360 | 4.420 | 4.420 | 30,428,300 |
| 2024-09-06 | 4.510 | 4.690 | 4.330 | 4.670 | 4.670 | 31,273,100 |
| 2024-09-05 | 4.400 | 4.720 | 4.380 | 4.650 | 4.650 | 37,901,202 |
| 2024-09-04 | 4.260 | 4.480 | 4.230 | 4.470 | 4.470 | 31,937,042 |
| 2024-09-03 | 4.290 | 4.390 | 4.170 | 4.360 | 4.360 | 25,631,300 |
| 2024-09-02 | 4.470 | 4.490 | 4.250 | 4.310 | 4.310 | 32,169,572 |
| 2024-08-30 | 4.340 | 4.860 | 4.280 | 4.500 | 4.500 | 49,399,124 |
| 2024-08-29 | 4.260 | 4.550 | 4.250 | 4.420 | 4.420 | 46,388,467 |
| 2024-08-28 | 4.310 | 4.590 | 4.230 | 4.590 | 4.590 | 62,029,572 |
| 2024-08-27 | 3.740 | 4.170 | 3.660 | 4.170 | 4.170 | 17,140,960 |
| 2024-08-26 | 3.700 | 3.950 | 3.670 | 3.790 | 3.790 | 13,559,320 |
| 2024-08-23 | 3.660 | 3.680 | 3.560 | 3.630 | 3.630 | 4,704,000 |
| 2024-08-22 | 3.740 | 3.750 | 3.630 | 3.640 | 3.640 | 3,689,201 |
| 2024-08-21 | 3.680 | 3.770 | 3.680 | 3.730 | 3.730 | 3,546,401 |
| 2024-08-20 | 3.780 | 3.850 | 3.700 | 3.720 | 3.720 | 4,047,900 |
| 2024-08-19 | 3.790 | 3.850 | 3.740 | 3.790 | 3.790 | 4,772,100 |
| 2024-08-16 | 3.880 | 3.930 | 3.810 | 3.820 | 3.820 | 5,157,301 |
| 2024-08-15 | 3.830 | 3.900 | 3.770 | 3.860 | 3.860 | 5,767,511 |
| 2024-08-14 | 3.840 | 3.900 | 3.810 | 3.810 | 3.810 | 3,412,700 |
| 2024-08-13 | 3.850 | 3.900 | 3.750 | 3.870 | 3.870 | 4,394,900 |
| 2024-08-12 | 3.840 | 3.860 | 3.770 | 3.810 | 3.810 | 3,754,498 |
| 2024-08-09 | 3.900 | 3.940 | 3.830 | 3.850 | 3.850 | 4,822,100 |
| 2024-08-08 | 3.890 | 3.920 | 3.810 | 3.890 | 3.890 | 3,308,700 |
| 2024-08-07 | 3.870 | 3.930 | 3.840 | 3.890 | 3.890 | 5,501,100 |
| 2024-08-06 | 3.860 | 3.900 | 3.820 | 3.890 | 3.890 | 5,956,500 |
| 2024-08-05 | 3.900 | 3.950 | 3.810 | 3.820 | 3.820 | 5,705,900 |
| 2024-08-02 | 4.020 | 4.020 | 3.880 | 3.890 | 3.890 | 4,281,300 |
| 2024-08-01 | 3.980 | 4.040 | 3.940 | 3.970 | 3.970 | 5,766,900 |
| 2024-07-31 | 3.810 | 3.950 | 3.790 | 3.940 | 3.940 | 7,429,400 |
| 2024-07-30 | 3.750 | 3.820 | 3.710 | 3.800 | 3.800 | 4,441,800 |
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.