Hebei Huijin Electromechanical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.030	7.280	6.960	7.180	7.180	36,935,166
2024-01-24	6.840	7.290	6.830	7.220	7.220	44,451,949
2024-01-23	6.550	7.140	6.440	6.910	6.910	29,561,700
2024-01-22	6.670	6.960	6.510	6.680	6.680	25,008,600
2024-01-19	6.850	6.880	6.660	6.720	6.720	22,833,900
2024-01-18	6.500	7.010	6.450	6.990	6.990	35,376,900
2024-01-17	6.740	7.060	6.630	6.700	6.700	30,139,100
2024-01-16	6.430	6.890	6.390	6.830	6.830	23,322,500
2024-01-15	6.520	6.520	6.380	6.460	6.460	4,508,300
2024-01-12	6.610	6.630	6.460	6.480	6.480	5,135,100
2024-01-11	6.390	6.630	6.370	6.590	6.590	7,271,300
2024-01-10	6.470	6.500	6.350	6.370	6.370	6,142,612
2024-01-09	6.580	6.650	6.450	6.520	6.520	6,018,800
2024-01-08	6.690	6.690	6.570	6.580	6.580	5,483,400
2024-01-05	6.790	6.830	6.650	6.690	6.690	6,005,140
2024-01-04	6.780	6.880	6.710	6.770	6.770	6,837,898
2024-01-03	6.790	6.870	6.730	6.790	6.790	5,733,940
2024-01-02	6.840	6.890	6.770	6.810	6.810	6,196,800
2023-12-29	6.670	6.840	6.660	6.820	6.820	7,647,800
2023-12-28	6.530	6.730	6.490	6.680	6.680	8,162,100
2023-12-27	6.450	6.610	6.450	6.560	6.560	6,272,600
2023-12-26	6.620	6.640	6.430	6.440	6.440	7,429,400
2023-12-25	6.720	6.860	6.530	6.620	6.620	12,164,344
2023-12-22	7.050	7.050	6.740	6.740	6.740	15,519,263
2023-12-21	7.110	7.160	7.000	7.050	7.050	11,624,100
2023-12-20	7.250	7.320	7.140	7.150	7.150	5,938,800
2023-12-19	7.260	7.290	7.190	7.240	7.240	5,814,600
2023-12-18	7.410	7.450	7.200	7.220	7.220	9,508,200
2023-12-15	7.490	7.540	7.340	7.440	7.440	7,319,300
2023-12-14	7.540	7.620	7.450	7.480	7.480	7,644,300
2023-12-13	7.620	7.660	7.530	7.540	7.540	7,709,600
2023-12-12	7.590	7.660	7.530	7.660	7.660	8,103,100
2023-12-11	7.390	7.610	7.350	7.610	7.610	10,711,304
2023-12-08	7.580	7.670	7.430	7.430	7.430	11,609,600
2023-12-07	7.410	7.660	7.410	7.590	7.590	12,849,800
2023-12-06	7.380	7.560	7.340	7.450	7.450	11,733,200
2023-12-05	7.700	7.710	7.430	7.430	7.430	19,045,400
2023-12-04	7.580	8.150	7.550	7.740	7.740	28,893,152
2023-12-01	7.400	7.570	7.350	7.540	7.540	8,223,400
2023-11-30	7.430	7.490	7.290	7.370	7.370	7,260,800
2023-11-29	7.530	7.550	7.430	7.450	7.450	6,603,500
2023-11-28	7.550	7.620	7.450	7.550	7.550	7,386,900
2023-11-27	7.570	7.650	7.500	7.510	7.510	6,404,800
2023-11-24	7.730	7.780	7.510	7.530	7.530	8,982,300
2023-11-23	7.710	7.790	7.630	7.750	7.750	7,348,090
2023-11-22	7.850	7.930	7.710	7.710	7.710	8,514,000
2023-11-21	8.030	8.050	7.830	7.860	7.860	10,364,700
2023-11-20	7.890	8.030	7.830	8.010	8.010	9,970,300
2023-11-17	7.850	7.940	7.810	7.890	7.890	8,198,820
2023-11-16	7.940	8.020	7.880	7.910	7.910	11,565,600
2023-11-15	8.030	8.150	7.950	7.990	7.990	18,299,400
2023-11-14	7.820	8.030	7.780	8.000	8.000	16,413,100
2023-11-13	7.700	7.910	7.700	7.820	7.820	13,518,113
2023-11-10	7.600	7.740	7.570	7.670	7.670	12,509,500
2023-11-09	7.720	7.790	7.600	7.640	7.640	11,792,000
2023-11-08	7.670	7.850	7.630	7.720	7.720	17,567,200
2023-11-07	7.540	7.700	7.500	7.680	7.680	15,501,500
2023-11-06	7.390	7.570	7.390	7.570	7.570	17,694,594
2023-11-03	7.170	7.330	7.160	7.300	7.300	10,794,000
2023-11-02	7.280	7.460	7.170	7.170	7.170	11,439,500

← NewerPage 12 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.