Hebei Huijin Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.020 | 5.060 | 4.850 | 4.960 | 4.960 | 10,314,600 |
| 2024-04-29 | 4.800 | 5.020 | 4.780 | 5.010 | 5.010 | 11,559,300 |
| 2024-04-26 | 4.690 | 4.870 | 4.640 | 4.820 | 4.820 | 12,549,400 |
| 2024-04-25 | 4.710 | 4.740 | 4.640 | 4.640 | 4.640 | 7,081,400 |
| 2024-04-24 | 4.690 | 4.760 | 4.670 | 4.710 | 4.710 | 9,250,100 |
| 2024-04-23 | 4.520 | 4.650 | 4.520 | 4.580 | 4.580 | 7,140,108 |
| 2024-04-22 | 4.470 | 4.580 | 4.380 | 4.500 | 4.500 | 5,631,900 |
| 2024-04-19 | 4.640 | 4.670 | 4.520 | 4.560 | 4.560 | 6,093,102 |
| 2024-04-18 | 4.720 | 4.790 | 4.620 | 4.640 | 4.640 | 7,945,900 |
| 2024-04-17 | 4.370 | 4.700 | 4.360 | 4.700 | 4.700 | 10,515,800 |
| 2024-04-16 | 4.800 | 4.840 | 4.340 | 4.370 | 4.370 | 13,386,720 |
| 2024-04-15 | 5.070 | 5.070 | 4.680 | 4.800 | 4.800 | 13,493,300 |
| 2024-04-12 | 5.080 | 5.190 | 5.000 | 5.010 | 5.010 | 5,693,500 |
| 2024-04-11 | 5.020 | 5.160 | 5.010 | 5.110 | 5.110 | 7,315,700 |
| 2024-04-10 | 5.260 | 5.260 | 4.980 | 5.070 | 5.070 | 9,959,800 |
| 2024-04-09 | 5.230 | 5.300 | 5.200 | 5.250 | 5.250 | 5,944,320 |
| 2024-04-08 | 5.420 | 5.420 | 5.180 | 5.200 | 5.200 | 8,632,903 |
| 2024-04-03 | 5.540 | 5.560 | 5.380 | 5.420 | 5.420 | 7,177,500 |
| 2024-04-02 | 5.610 | 5.650 | 5.510 | 5.570 | 5.570 | 6,911,140 |
| 2024-04-01 | 5.530 | 5.650 | 5.530 | 5.630 | 5.630 | 7,196,739 |
| 2024-03-29 | 5.460 | 5.530 | 5.350 | 5.530 | 5.530 | 4,563,600 |
| 2024-03-28 | 5.270 | 5.530 | 5.240 | 5.470 | 5.470 | 10,374,820 |
| 2024-03-27 | 5.620 | 5.630 | 5.220 | 5.220 | 5.220 | 11,323,500 |
| 2024-03-26 | 5.730 | 5.780 | 5.500 | 5.610 | 5.610 | 9,284,041 |
| 2024-03-25 | 5.930 | 6.050 | 5.680 | 5.700 | 5.700 | 11,329,160 |
| 2024-03-22 | 6.080 | 6.110 | 5.890 | 5.990 | 5.990 | 11,502,768 |
| 2024-03-21 | 6.030 | 6.180 | 6.010 | 6.100 | 6.100 | 13,011,200 |
| 2024-03-20 | 5.940 | 6.050 | 5.940 | 6.040 | 6.040 | 9,117,802 |
| 2024-03-19 | 5.960 | 6.050 | 5.920 | 5.960 | 5.960 | 11,373,360 |
| 2024-03-18 | 5.900 | 5.980 | 5.900 | 5.980 | 5.980 | 12,237,440 |
| 2024-03-15 | 5.800 | 5.910 | 5.760 | 5.900 | 5.900 | 8,969,800 |
| 2024-03-14 | 5.910 | 5.930 | 5.720 | 5.840 | 5.840 | 10,661,080 |
| 2024-03-13 | 5.880 | 5.990 | 5.870 | 5.940 | 5.940 | 14,153,640 |
| 2024-03-12 | 5.830 | 5.920 | 5.810 | 5.890 | 5.890 | 12,654,504 |
| 2024-03-11 | 5.710 | 5.850 | 5.630 | 5.850 | 5.850 | 13,697,237 |
| 2024-03-08 | 5.630 | 5.850 | 5.630 | 5.740 | 5.740 | 12,409,637 |
| 2024-03-07 | 5.740 | 5.840 | 5.630 | 5.640 | 5.640 | 12,164,500 |
| 2024-03-06 | 5.770 | 5.850 | 5.680 | 5.780 | 5.780 | 10,893,400 |
| 2024-03-05 | 5.810 | 5.890 | 5.690 | 5.730 | 5.730 | 13,022,380 |
| 2024-03-04 | 5.950 | 5.980 | 5.710 | 5.870 | 5.870 | 15,415,190 |
| 2024-03-01 | 5.860 | 6.100 | 5.780 | 5.990 | 5.990 | 20,675,637 |
| 2024-02-29 | 5.470 | 5.920 | 5.460 | 5.890 | 5.890 | 23,390,500 |
| 2024-02-28 | 6.060 | 6.380 | 5.600 | 5.620 | 5.620 | 36,695,700 |
| 2024-02-27 | 5.780 | 6.060 | 5.730 | 6.000 | 6.000 | 19,814,300 |
| 2024-02-26 | 5.790 | 5.910 | 5.700 | 5.790 | 5.790 | 19,465,300 |
| 2024-02-23 | 5.720 | 5.820 | 5.610 | 5.790 | 5.790 | 23,127,626 |
| 2024-02-22 | 5.440 | 5.670 | 5.430 | 5.640 | 5.640 | 20,269,178 |
| 2024-02-21 | 5.300 | 5.850 | 5.280 | 5.460 | 5.460 | 26,617,883 |
| 2024-02-20 | 5.120 | 5.760 | 5.020 | 5.440 | 5.440 | 21,272,302 |
| 2024-02-19 | 4.910 | 5.250 | 4.910 | 5.140 | 5.140 | 15,316,053 |
| 2024-02-08 | 4.620 | 4.940 | 4.610 | 4.900 | 4.900 | 14,022,381 |
| 2024-02-07 | 4.800 | 4.980 | 4.520 | 4.550 | 4.550 | 16,398,470 |
| 2024-02-06 | 4.460 | 4.990 | 4.350 | 4.850 | 4.850 | 17,526,660 |
| 2024-02-05 | 5.230 | 5.230 | 4.420 | 4.550 | 4.550 | 20,877,270 |
| 2024-02-02 | 5.520 | 5.710 | 4.950 | 5.230 | 5.230 | 22,116,216 |
| 2024-02-01 | 5.880 | 5.880 | 5.510 | 5.530 | 5.530 | 19,109,526 |
| 2024-01-31 | 6.530 | 6.610 | 5.900 | 5.940 | 5.940 | 25,884,400 |
| 2024-01-30 | 6.600 | 6.900 | 6.550 | 6.660 | 6.660 | 14,565,800 |
| 2024-01-29 | 7.050 | 7.140 | 6.730 | 6.730 | 6.730 | 24,200,232 |
| 2024-01-26 | 7.100 | 7.680 | 7.060 | 7.180 | 7.180 | 39,202,632 |
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.