Hebei Huijin Electromechanical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.780	7.960	7.510	7.640	7.640	47,764,800
2023-07-31	7.500	8.280	7.500	7.880	7.880	96,140,367
2023-07-28	7.530	8.820	7.450	8.390	8.390	100,300,375
2023-07-27	7.670	7.820	7.530	7.580	7.580	46,866,063
2023-07-26	8.050	8.160	7.750	7.810	7.810	95,441,878
2023-07-25	7.600	8.690	7.600	8.590	8.590	124,610,880
2023-07-24	7.160	7.320	7.080	7.240	7.240	22,111,224
2023-07-21	6.970	7.350	6.950	7.150	7.150	33,308,846
2023-07-20	7.210	7.210	6.950	7.000	7.000	23,379,533
2023-07-19	7.170	7.310	7.090	7.180	7.180	35,651,473
2023-07-18	7.330	7.430	7.120	7.160	7.160	29,993,632
2023-07-17	7.890	7.890	7.290	7.360	7.360	65,145,715
2023-07-14	6.550	7.700	6.550	7.700	7.700	51,980,638
2023-07-13	6.360	6.450	6.360	6.420	6.420	4,314,024
2023-07-12	6.560	6.600	6.350	6.360	6.360	5,479,800
2023-07-11	6.480	6.620	6.460	6.550	6.550	3,912,900
2023-07-10	6.540	6.570	6.450	6.480	6.480	4,568,800
2023-07-07	6.580	6.610	6.440	6.500	6.500	5,329,300
2023-07-06	6.620	6.720	6.550	6.620	6.620	4,161,700
2023-07-05	6.700	6.830	6.590	6.600	6.600	7,121,108
2023-07-04	6.620	6.740	6.590	6.720	6.720	4,700,100
2023-07-03	6.650	6.700	6.530	6.650	6.650	5,546,542
2023-06-30	6.550	6.680	6.510	6.640	6.640	5,368,560
2023-06-29	6.490	6.640	6.420	6.610	6.610	6,618,900
2023-06-28	6.610	6.690	6.340	6.500	6.500	8,972,600
2023-06-27	6.610	6.690	6.520	6.670	6.670	6,345,569
2023-06-26	6.830	6.930	6.580	6.610	6.610	7,593,100
2023-06-21	7.060	7.150	6.840	6.850	6.850	7,088,800
2023-06-20	7.120	7.150	7.000	7.050	7.050	6,705,200
2023-06-19	7.000	7.200	6.990	7.130	7.130	9,591,321
2023-06-16	6.910	7.080	6.830	7.010	7.010	8,448,041
2023-06-15	7.150	7.150	6.920	6.940	6.940	9,758,300
2023-06-14	7.150	7.210	7.040	7.120	7.120	12,027,500
2023-06-13	7.090	7.250	6.970	7.200	7.200	18,003,769
2023-06-12	6.810	7.050	6.810	7.000	7.000	10,573,800
2023-06-09	6.790	6.950	6.730	6.880	6.880	9,017,700
2023-06-08	6.800	6.860	6.700	6.790	6.790	5,804,600
2023-06-07	6.730	6.890	6.690	6.840	6.840	5,886,000
2023-06-06	6.950	6.950	6.710	6.740	6.740	6,960,300
2023-06-05	6.780	7.040	6.780	6.950	6.950	10,028,100
2023-06-02	6.820	6.910	6.760	6.800	6.800	7,949,969
2023-06-01	6.660	6.860	6.600	6.800	6.800	10,098,757
2023-05-31	6.550	6.720	6.540	6.700	6.700	8,521,048
2023-05-30	6.470	6.580	6.350	6.570	6.570	6,249,700
2023-05-29	6.600	6.640	6.450	6.470	6.470	5,057,558
2023-05-26	6.410	6.600	6.370	6.580	6.580	5,315,100
2023-05-25	6.480	6.530	6.320	6.410	6.410	5,617,900
2023-05-24	6.460	6.520	6.390	6.480	6.480	4,784,086
2023-05-23	6.660	6.660	6.470	6.470	6.470	5,373,700
2023-05-22	6.680	6.740	6.630	6.660	6.660	5,124,900
2023-05-19	6.760	6.820	6.660	6.690	6.690	6,998,000
2023-05-18	6.550	6.860	6.550	6.770	6.770	8,281,350
2023-05-17	6.370	6.570	6.370	6.550	6.550	4,939,415
2023-05-16	6.610	6.650	6.390	6.430	6.430	6,077,587
2023-05-15	6.710	6.720	6.460	6.630	6.630	8,199,240
2023-05-12	6.820	6.920	6.700	6.720	6.720	7,701,940
2023-05-11	6.710	6.910	6.680	6.860	6.860	10,741,891
2023-05-10	6.610	6.800	6.610	6.660	6.660	7,108,700
2023-05-09	6.650	6.770	6.600	6.620	6.620	8,474,500
2023-05-08	6.670	6.710	6.560	6.710	6.710	7,717,600

← NewerPage 14 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.