Hebei Huijin Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.020 | 9.790 | 7.910 | 9.120 | 9.120 | 78,190,399 |
| 2026-10-22 | 8.860 | 9.350 | 8.310 | 8.360 | 8.360 | 49,275,800 |
| 2026-10-21 | 9.220 | 9.680 | 8.860 | 8.950 | 8.950 | 43,083,838 |
| 2026-10-20 | 9.660 | 9.740 | 9.120 | 9.250 | 9.250 | 38,000,300 |
| 2026-10-19 | 9.700 | 9.830 | 9.290 | 9.410 | 9.410 | 50,405,137 |
| 2026-10-16 | 10.110 | 10.380 | 9.710 | 10.000 | 10.000 | 71,894,602 |
| 2026-10-15 | 9.570 | 10.560 | 9.520 | 10.110 | 10.110 | 96,916,953 |
| 2026-10-14 | 9.810 | 9.920 | 9.600 | 9.730 | 9.730 | 44,333,699 |
| 2026-10-13 | 9.650 | 10.270 | 9.530 | 9.880 | 9.880 | 77,226,906 |
| 2026-10-12 | 9.480 | 9.960 | 9.400 | 9.660 | 9.660 | 50,755,102 |
| 2026-10-09 | 9.010 | 9.840 | 8.360 | 9.650 | 9.650 | 63,470,105 |
| 2026-10-08 | 9.130 | 9.270 | 8.800 | 8.890 | 8.890 | 23,226,600 |
| 2026-09-30 | 9.550 | 9.550 | 8.920 | 9.130 | 9.130 | 33,519,398 |
| 2026-09-29 | 9.200 | 9.620 | 9.200 | 9.430 | 9.430 | 34,465,801 |
| 2026-09-28 | 9.330 | 9.540 | 9.210 | 9.280 | 9.280 | 29,826,000 |
| 2026-09-24 | 9.460 | 9.630 | 9.340 | 9.370 | 9.370 | 34,128,500 |
| 2026-09-23 | 9.560 | 9.720 | 9.460 | 9.560 | 9.560 | 33,178,199 |
| 2026-09-22 | 9.640 | 9.710 | 9.410 | 9.580 | 9.580 | 37,802,801 |
| 2026-09-21 | 9.360 | 9.750 | 9.190 | 9.630 | 9.630 | 56,977,801 |
| 2026-09-18 | 8.990 | 9.240 | 8.800 | 9.240 | 9.240 | 40,578,398 |
| 2026-09-17 | 8.990 | 9.050 | 8.730 | 8.800 | 8.800 | 28,865,000 |
| 2026-09-16 | 8.460 | 9.280 | 8.330 | 9.090 | 9.090 | 45,746,000 |
| 2026-09-15 | 8.850 | 8.850 | 8.460 | 8.490 | 8.490 | 26,884,301 |
| 2026-09-14 | 8.800 | 8.930 | 8.670 | 8.710 | 8.710 | 29,779,100 |
| 2026-09-11 | 9.410 | 9.500 | 8.700 | 8.880 | 8.880 | 62,922,102 |
| 2026-09-10 | 9.580 | 9.900 | 9.440 | 9.790 | 9.790 | 64,680,801 |
| 2026-09-09 | 9.740 | 9.750 | 9.350 | 9.470 | 9.470 | 33,809,301 |
| 2026-09-08 | 9.680 | 10.070 | 9.590 | 9.700 | 9.700 | 42,197,602 |
| 2026-09-07 | 9.920 | 10.040 | 9.560 | 9.670 | 9.670 | 58,561,301 |
| 2026-09-04 | 10.130 | 10.470 | 9.760 | 9.940 | 9.940 | 72,074,203 |
| 2026-09-03 | 10.030 | 10.590 | 9.810 | 9.880 | 9.880 | 85,486,859 |
| 2026-09-02 | 9.780 | 10.280 | 9.690 | 9.970 | 9.970 | 75,605,000 |
| 2026-09-01 | 9.310 | 10.110 | 9.100 | 10.040 | 10.040 | 89,847,859 |
| 2026-08-31 | 9.370 | 9.740 | 9.070 | 9.400 | 9.400 | 65,245,301 |
| 2026-08-28 | 9.480 | 9.900 | 9.300 | 9.380 | 9.380 | 95,950,719 |
| 2026-08-27 | 7.960 | 9.620 | 7.900 | 9.620 | 9.620 | 65,294,867 |
| 2026-08-26 | 7.700 | 8.340 | 7.570 | 8.020 | 8.020 | 46,989,324 |
| 2026-08-25 | 7.460 | 8.050 | 7.430 | 7.780 | 7.780 | 35,320,387 |
| 2026-08-24 | 7.640 | 7.860 | 7.410 | 7.510 | 7.510 | 16,683,000 |
| 2026-08-21 | 7.600 | 7.690 | 7.350 | 7.640 | 7.640 | 17,993,939 |
| 2026-08-20 | 7.570 | 7.700 | 7.390 | 7.630 | 7.630 | 20,006,100 |
| 2026-08-19 | 8.000 | 8.040 | 7.450 | 7.480 | 7.480 | 30,361,100 |
| 2026-08-18 | 8.630 | 8.630 | 8.040 | 8.100 | 8.100 | 32,243,801 |
| 2026-08-17 | 8.630 | 8.710 | 8.190 | 8.570 | 8.570 | 47,292,148 |
| 2026-08-14 | 9.360 | 9.490 | 8.950 | 9.130 | 9.130 | 30,939,199 |
| 2026-08-13 | 9.800 | 9.930 | 9.410 | 9.430 | 9.430 | 31,530,412 |
| 2026-08-12 | 9.500 | 9.850 | 9.380 | 9.760 | 9.760 | 32,568,699 |
| 2026-08-11 | 9.500 | 9.850 | 9.200 | 9.620 | 9.620 | 39,128,613 |
| 2026-08-10 | 9.380 | 9.500 | 9.210 | 9.470 | 9.470 | 25,754,863 |
| 2026-08-07 | 9.330 | 9.450 | 9.030 | 9.270 | 9.270 | 33,035,301 |
| 2026-08-06 | 9.400 | 9.760 | 9.270 | 9.490 | 9.490 | 41,187,480 |
| 2026-08-05 | 9.370 | 9.680 | 9.160 | 9.460 | 9.460 | 44,817,699 |
| 2026-08-04 | 9.140 | 9.500 | 9.080 | 9.350 | 9.350 | 38,887,414 |
| 2026-08-03 | 9.180 | 9.200 | 8.690 | 8.960 | 8.960 | 30,191,699 |
| 2026-07-31 | 8.940 | 9.390 | 8.780 | 9.110 | 9.110 | 46,891,699 |
| 2026-07-30 | 9.070 | 9.460 | 8.930 | 9.020 | 9.020 | 51,516,199 |
| 2026-07-29 | 8.900 | 9.350 | 8.600 | 9.190 | 9.190 | 49,916,391 |
| 2026-07-28 | 8.750 | 9.290 | 8.680 | 8.990 | 8.990 | 45,059,301 |
| 2026-07-27 | 8.360 | 8.860 | 8.230 | 8.840 | 8.840 | 33,990,578 |
| 2026-07-24 | 8.950 | 9.040 | 8.480 | 8.500 | 8.500 | 44,042,809 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-01 | 0.0100 CNY |
| 2021-06-29 | 0.0170 CNY |
| 2020-07-09 | 0.0170 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.