Hebei Huijin Electromechanical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.340	7.380	7.190	7.220	7.220	9,839,700
2023-10-31	7.400	7.400	7.230	7.280	7.280	10,047,100
2023-10-30	7.220	7.430	7.200	7.400	7.400	13,130,935
2023-10-27	7.380	7.380	7.130	7.240	7.240	15,797,834
2023-10-26	7.370	7.500	7.320	7.420	7.420	13,633,300
2023-10-25	7.290	7.600	7.260	7.450	7.450	18,634,705
2023-10-24	7.120	7.370	7.030	7.290	7.290	19,742,100
2023-10-23	7.500	7.500	6.960	7.020	7.020	22,144,851
2023-10-20	7.750	7.990	7.540	7.550	7.550	17,361,800
2023-10-19	7.910	8.100	7.780	7.810	7.810	19,601,900
2023-10-18	8.050	8.090	7.890	7.910	7.910	23,146,300
2023-10-17	8.130	8.620	8.010	8.240	8.240	37,706,000
2023-10-16	7.900	8.240	7.830	8.220	8.220	35,788,700
2023-10-13	7.640	8.140	7.640	7.940	7.940	28,626,100
2023-10-12	8.010	8.270	7.780	7.820	7.820	34,992,386
2023-10-11	7.520	7.670	7.430	7.590	7.590	13,247,200
2023-10-10	7.420	7.650	7.420	7.550	7.550	12,518,900
2023-10-09	7.530	7.580	7.440	7.480	7.480	9,578,100
2023-09-28	7.520	7.620	7.500	7.530	7.530	8,799,800
2023-09-27	7.500	7.580	7.440	7.480	7.480	8,520,300
2023-09-26	7.600	7.650	7.480	7.550	7.550	11,348,805
2023-09-25	7.800	7.820	7.570	7.600	7.600	16,199,708
2023-09-22	7.520	7.890	7.520	7.840	7.840	17,721,900
2023-09-21	7.670	7.770	7.580	7.600	7.600	11,946,500
2023-09-20	7.830	8.050	7.710	7.720	7.720	17,742,300
2023-09-19	7.750	8.170	7.680	7.930	7.930	30,550,600
2023-09-18	7.500	8.000	7.410	7.830	7.830	25,742,308
2023-09-15	7.570	7.680	7.500	7.530	7.530	12,841,000
2023-09-14	7.530	7.630	7.470	7.530	7.530	11,881,650
2023-09-13	7.680	7.770	7.520	7.600	7.600	17,233,540
2023-09-12	7.900	8.020	7.710	7.730	7.730	21,260,354
2023-09-11	7.920	8.070	7.820	7.950	7.950	18,784,870
2023-09-08	8.270	8.350	7.740	7.990	7.990	30,515,110
2023-09-07	8.170	8.510	8.160	8.370	8.370	28,372,060
2023-09-06	8.080	8.320	8.080	8.260	8.260	20,648,365
2023-09-05	8.450	8.450	8.160	8.160	8.160	25,682,305
2023-09-04	8.300	8.530	8.080	8.520	8.520	32,847,400
2023-09-01	8.670	8.770	8.180	8.240	8.240	43,592,720
2023-08-31	8.810	8.990	8.610	8.690	8.690	39,121,498
2023-08-30	9.200	9.270	8.810	8.910	8.910	77,304,405
2023-08-29	8.150	9.900	8.150	9.410	9.410	112,754,060
2023-08-28	9.810	9.810	8.430	8.430	8.430	85,283,950
2023-08-25	8.660	9.220	8.510	8.510	8.510	73,773,724
2023-08-24	8.680	9.150	8.300	8.890	8.890	84,640,112
2023-08-23	8.650	8.800	8.460	8.580	8.580	50,809,700
2023-08-22	8.730	8.920	8.400	8.790	8.790	89,701,053
2023-08-21	7.500	9.060	7.500	8.550	8.550	113,964,411
2023-08-18	8.130	8.210	7.530	7.550	7.550	43,229,308
2023-08-17	8.120	8.490	8.100	8.220	8.220	38,392,084
2023-08-16	7.960	8.720	7.910	8.300	8.300	52,838,126
2023-08-15	7.990	8.150	7.810	8.100	8.100	35,285,313
2023-08-14	8.000	8.290	7.810	8.180	8.180	38,353,927
2023-08-11	8.640	8.640	8.100	8.120	8.120	53,905,119
2023-08-10	8.550	8.800	8.310	8.770	8.770	72,722,573
2023-08-09	8.430	9.270	8.420	8.760	8.760	100,030,722
2023-08-08	7.960	9.280	7.790	8.640	8.640	99,635,625
2023-08-07	8.010	8.290	7.910	8.170	8.170	59,758,713
2023-08-04	7.790	8.260	7.710	8.140	8.140	79,316,874
2023-08-03	7.510	7.960	7.510	7.760	7.760	46,870,295
2023-08-02	7.550	7.980	7.400	7.570	7.570	45,316,600

← NewerPage 13 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.