Xinjiang Hejin Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.760 | 4.870 | 4.550 | 4.860 | 4.860 | 11,025,500 |
| 2026-10-22 | 4.970 | 4.980 | 4.810 | 4.820 | 4.820 | 5,334,300 |
| 2026-10-21 | 4.990 | 5.050 | 4.910 | 4.950 | 4.950 | 4,900,902 |
| 2026-10-20 | 4.930 | 5.040 | 4.880 | 4.950 | 4.950 | 7,573,900 |
| 2026-10-19 | 5.090 | 5.100 | 4.850 | 4.940 | 4.940 | 8,627,727 |
| 2026-10-16 | 5.070 | 5.200 | 5.030 | 5.090 | 5.090 | 8,888,900 |
| 2026-10-15 | 5.030 | 5.090 | 4.930 | 4.980 | 4.980 | 8,260,420 |
| 2026-10-14 | 5.250 | 5.300 | 5.110 | 5.140 | 5.140 | 5,193,500 |
| 2026-10-13 | 5.100 | 5.300 | 5.000 | 5.260 | 5.260 | 7,378,960 |
| 2026-10-12 | 5.270 | 5.300 | 5.100 | 5.170 | 5.170 | 6,426,002 |
| 2026-10-09 | 5.250 | 5.310 | 5.060 | 5.270 | 5.270 | 7,689,500 |
| 2026-10-08 | 5.300 | 5.380 | 5.190 | 5.280 | 5.280 | 5,869,494 |
| 2026-09-30 | 5.360 | 5.400 | 5.260 | 5.290 | 5.290 | 4,919,500 |
| 2026-09-29 | 5.230 | 5.390 | 5.190 | 5.340 | 5.340 | 6,060,500 |
| 2026-09-28 | 5.260 | 5.320 | 5.180 | 5.260 | 5.260 | 9,129,750 |
| 2026-09-24 | 5.220 | 5.320 | 5.200 | 5.250 | 5.250 | 5,296,600 |
| 2026-09-23 | 5.270 | 5.310 | 5.220 | 5.240 | 5.240 | 6,685,200 |
| 2026-09-22 | 5.310 | 5.340 | 5.210 | 5.310 | 5.310 | 7,808,000 |
| 2026-09-21 | 5.150 | 5.300 | 5.140 | 5.270 | 5.270 | 8,017,220 |
| 2026-09-18 | 5.150 | 5.210 | 5.110 | 5.140 | 5.140 | 6,192,920 |
| 2026-09-17 | 5.100 | 5.160 | 5.000 | 5.150 | 5.150 | 6,020,800 |
| 2026-09-16 | 5.040 | 5.170 | 4.900 | 5.140 | 5.140 | 8,312,470 |
| 2026-09-15 | 5.240 | 5.260 | 5.030 | 5.050 | 5.050 | 10,403,600 |
| 2026-09-14 | 5.200 | 5.330 | 5.190 | 5.220 | 5.220 | 6,399,958 |
| 2026-09-11 | 5.370 | 5.380 | 5.150 | 5.240 | 5.240 | 9,233,700 |
| 2026-09-10 | 5.540 | 5.540 | 5.400 | 5.420 | 5.420 | 6,176,900 |
| 2026-09-09 | 5.500 | 5.600 | 5.460 | 5.540 | 5.540 | 7,968,799 |
| 2026-09-08 | 5.400 | 5.510 | 5.360 | 5.490 | 5.490 | 7,508,700 |
| 2026-09-07 | 5.350 | 5.410 | 5.320 | 5.390 | 5.390 | 5,863,658 |
| 2026-09-04 | 5.410 | 5.450 | 5.320 | 5.360 | 5.360 | 8,101,200 |
| 2026-09-03 | 5.540 | 5.560 | 5.360 | 5.400 | 5.400 | 8,387,900 |
| 2026-09-02 | 5.520 | 5.530 | 5.390 | 5.490 | 5.490 | 7,283,900 |
| 2026-09-01 | 5.470 | 5.610 | 5.400 | 5.570 | 5.570 | 9,793,300 |
| 2026-08-31 | 5.430 | 5.470 | 5.330 | 5.470 | 5.470 | 6,065,700 |
| 2026-08-28 | 5.400 | 5.440 | 5.350 | 5.430 | 5.430 | 5,257,600 |
| 2026-08-27 | 5.370 | 5.430 | 5.340 | 5.390 | 5.390 | 5,260,600 |
| 2026-08-26 | 5.380 | 5.430 | 5.340 | 5.400 | 5.400 | 5,303,000 |
| 2026-08-25 | 5.230 | 5.390 | 5.200 | 5.370 | 5.370 | 6,253,200 |
| 2026-08-24 | 5.360 | 5.360 | 5.200 | 5.290 | 5.290 | 4,505,300 |
| 2026-08-21 | 5.300 | 5.330 | 5.170 | 5.310 | 5.310 | 5,498,700 |
| 2026-08-20 | 5.250 | 5.400 | 5.240 | 5.300 | 5.300 | 6,404,500 |
| 2026-08-19 | 5.360 | 5.360 | 5.180 | 5.200 | 5.200 | 7,565,200 |
| 2026-08-18 | 5.340 | 5.400 | 5.270 | 5.380 | 5.380 | 7,358,800 |
| 2026-08-17 | 5.330 | 5.360 | 5.170 | 5.340 | 5.340 | 9,615,800 |
| 2026-08-14 | 5.180 | 5.250 | 5.120 | 5.190 | 5.190 | 4,940,600 |
| 2026-08-13 | 5.340 | 5.340 | 5.180 | 5.190 | 5.190 | 6,763,500 |
| 2026-08-12 | 5.300 | 5.350 | 5.260 | 5.330 | 5.330 | 5,523,300 |
| 2026-08-11 | 5.360 | 5.380 | 5.280 | 5.300 | 5.300 | 7,145,500 |
| 2026-08-10 | 5.170 | 5.360 | 5.130 | 5.350 | 5.350 | 8,905,688 |
| 2026-08-07 | 5.210 | 5.220 | 5.070 | 5.160 | 5.160 | 6,962,920 |
| 2026-08-06 | 5.110 | 5.210 | 5.080 | 5.200 | 5.200 | 9,525,301 |
| 2026-08-05 | 5.200 | 5.200 | 5.050 | 5.100 | 5.100 | 8,830,700 |
| 2026-08-04 | 5.130 | 5.210 | 5.090 | 5.160 | 5.160 | 7,972,400 |
| 2026-08-03 | 4.980 | 5.110 | 4.920 | 5.100 | 5.100 | 13,156,300 |
| 2026-07-31 | 4.880 | 4.950 | 4.790 | 4.900 | 4.900 | 9,442,200 |
| 2026-07-30 | 4.950 | 5.040 | 4.830 | 4.880 | 4.880 | 8,207,200 |
| 2026-07-29 | 4.880 | 4.980 | 4.840 | 4.940 | 4.940 | 5,989,500 |
| 2026-07-28 | 4.750 | 4.880 | 4.730 | 4.840 | 4.840 | 6,541,000 |
| 2026-07-27 | 4.690 | 4.820 | 4.650 | 4.760 | 4.760 | 8,309,000 |
| 2026-07-24 | 4.790 | 4.800 | 4.620 | 4.690 | 4.690 | 7,121,500 |
Page 1 of 21 · 1,212 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.