Hebei Huijin Electromechanical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.420	2.460	2.380	2.440	2.440	12,503,382
2024-07-26	2.450	2.520	2.420	2.450	2.450	16,414,200
2024-07-25	2.420	2.590	2.420	2.490	2.490	23,573,500
2024-07-24	2.390	2.470	2.370	2.420	2.420	15,168,523
2024-07-23	2.420	2.560	2.410	2.430	2.430	29,052,900
2024-07-22	2.330	2.460	2.330	2.440	2.440	17,766,700
2024-07-19	2.270	2.370	2.260	2.350	2.350	13,607,782
2024-07-18	2.300	2.310	2.200	2.270	2.270	12,620,382
2024-07-17	2.350	2.370	2.290	2.320	2.320	12,775,782
2024-07-16	2.250	2.380	2.240	2.350	2.350	15,853,682
2024-07-15	2.320	2.320	2.230	2.260	2.260	8,761,400
2024-07-12	2.310	2.350	2.290	2.320	2.320	13,055,808
2024-07-11	2.240	2.290	2.240	2.290	2.290	11,201,380
2024-07-10	2.280	2.290	2.190	2.210	2.210	12,708,000
2024-07-09	2.300	2.350	2.220	2.290	2.290	13,780,000
2024-07-08	2.390	2.390	2.250	2.290	2.290	17,523,100
2024-07-05	2.390	2.470	2.360	2.430	2.430	16,947,080
2024-07-04	2.540	2.570	2.380	2.400	2.400	25,515,362
2024-07-03	2.460	2.680	2.460	2.560	2.560	35,148,886
2024-07-02	2.350	2.560	2.350	2.500	2.500	27,860,843
2024-07-01	2.260	2.420	2.240	2.380	2.380	20,116,269
2024-06-28	2.250	2.350	2.250	2.260	2.260	17,155,539
2024-06-27	2.330	2.430	2.300	2.300	2.300	17,589,800
2024-06-26	2.280	2.350	2.190	2.350	2.350	20,963,239
2024-06-25	2.290	2.340	2.260	2.300	2.300	17,275,627
2024-06-24	2.380	2.400	2.220	2.310	2.310	26,008,304
2024-06-21	2.390	2.510	2.380	2.420	2.420	17,041,100
2024-06-20	2.620	2.640	2.430	2.430	2.430	33,128,627
2024-06-19	2.550	2.760	2.540	2.640	2.640	34,939,727
2024-06-18	2.500	2.630	2.470	2.570	2.570	30,373,227
2024-06-17	2.420	2.560	2.420	2.490	2.490	24,770,000
2024-06-14	2.390	2.530	2.340	2.460	2.460	29,849,844
2024-06-13	2.400	2.500	2.360	2.390	2.390	29,366,800
2024-06-12	2.450	2.590	2.420	2.440	2.440	37,663,206
2024-06-11	2.390	2.660	2.340	2.470	2.470	54,464,019
2024-06-07	2.300	2.540	2.240	2.480	2.480	60,471,919
2024-06-06	2.200	2.240	2.070	2.120	2.120	52,738,152
2024-06-05	2.180	2.450	2.150	2.350	2.350	71,060,550
2024-06-04	2.020	2.130	1.970	2.040	2.040	27,700,304
2024-06-03	2.290	2.310	2.040	2.070	2.070	38,396,006
2024-05-31	2.360	2.440	2.350	2.360	2.360	22,349,605
2024-05-30	2.500	2.510	2.320	2.360	2.360	31,426,491
2024-05-29	2.500	2.640	2.490	2.520	2.520	20,435,100
2024-05-28	2.730	2.760	2.490	2.520	2.520	32,933,704
2024-05-27	2.920	2.930	2.700	2.760	2.760	24,177,800
2024-05-24	2.870	2.990	2.850	2.930	2.930	19,569,002
2024-05-23	2.970	2.990	2.850	2.890	2.890	23,113,827
2024-05-22	3.020	3.080	2.980	3.000	3.000	22,459,097
2024-05-21	3.060	3.080	2.920	3.020	3.020	23,857,726
2024-05-20	3.080	3.170	3.020	3.060	3.060	26,667,163
2024-05-17	3.100	3.210	3.060	3.090	3.090	43,122,660
2024-05-16	2.850	3.500	2.850	3.290	3.290	71,717,272
2024-05-15	3.020	3.020	3.020	3.020	3.020	1,621,200
2024-05-14	3.780	3.780	3.780	3.780	3.780	460,400
2024-05-13	4.730	4.730	4.730	4.730	4.730	0
2024-05-10	4.870	4.920	4.720	4.730	4.730	6,294,100
2024-05-09	4.820	4.910	4.810	4.850	4.850	4,904,300
2024-05-08	4.970	4.970	4.810	4.820	4.820	6,496,500
2024-05-07	4.970	5.000	4.880	4.940	4.940	7,014,600
2024-05-06	5.040	5.070	4.920	4.940	4.940	7,218,487

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.