Hebei Huijin Electromechanical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.590	6.710	6.510	6.690	6.690	8,980,000
2023-05-04	6.690	6.770	6.480	6.580	6.580	9,687,300
2023-04-28	6.330	6.690	6.260	6.670	6.670	13,890,700
2023-04-27	6.250	6.540	6.240	6.330	6.330	15,501,520
2023-04-26	6.290	6.380	6.130	6.140	6.140	9,812,500
2023-04-25	6.480	6.530	6.250	6.290	6.290	10,240,760
2023-04-24	6.480	6.640	6.470	6.500	6.500	8,941,100
2023-04-21	7.170	7.180	6.460	6.460	6.460	22,969,000
2023-04-20	7.120	7.190	7.080	7.180	7.180	6,949,500
2023-04-19	7.140	7.290	7.110	7.120	7.120	6,741,500
2023-04-18	7.270	7.300	7.090	7.140	7.140	8,398,300
2023-04-17	7.460	7.490	7.210	7.290	7.290	10,006,400
2023-04-14	7.450	7.570	7.280	7.460	7.460	12,394,800
2023-04-13	7.520	7.630	7.430	7.450	7.450	14,593,013
2023-04-12	7.320	7.600	7.280	7.570	7.570	19,221,446
2023-04-11	7.150	7.340	7.120	7.280	7.280	9,155,113
2023-04-10	7.610	7.680	7.130	7.160	7.160	16,998,913
2023-04-07	7.310	7.500	7.200	7.490	7.490	13,594,400
2023-04-06	7.420	7.420	7.200	7.270	7.270	12,460,331
2023-04-04	7.490	7.620	7.380	7.450	7.450	13,735,014
2023-04-03	7.330	7.540	7.230	7.520	7.520	16,254,700
2023-03-31	7.110	7.380	7.060	7.340	7.340	13,504,031
2023-03-30	7.250	7.320	7.100	7.120	7.120	12,516,500
2023-03-29	7.320	7.390	7.170	7.260	7.260	13,652,304
2023-03-28	7.420	7.480	7.300	7.320	7.320	15,287,200
2023-03-27	7.530	7.690	7.300	7.470	7.470	26,005,750
2023-03-24	7.720	8.070	7.600	7.610	7.610	31,136,701
2023-03-23	7.580	7.880	7.530	7.800	7.800	27,011,600
2023-03-22	7.400	7.700	7.360	7.670	7.670	25,929,868
2023-03-21	7.510	7.880	7.360	7.580	7.580	31,865,578
2023-03-20	7.270	7.520	7.230	7.410	7.410	21,008,901
2023-03-17	7.400	7.530	7.300	7.330	7.330	25,464,907
2023-03-16	7.370	7.630	7.160	7.430	7.430	26,646,600
2023-03-15	7.450	7.540	7.340	7.430	7.430	30,823,621
2023-03-14	6.960	7.970	6.870	7.570	7.570	52,410,294
2023-03-13	7.140	7.200	6.930	7.060	7.060	28,538,870
2023-03-10	7.030	7.660	7.000	7.200	7.200	47,160,729
2023-03-09	6.750	7.430	6.640	7.110	7.110	41,019,498
2023-03-08	6.600	6.780	6.580	6.740	6.740	6,112,600
2023-03-07	6.730	6.780	6.560	6.590	6.590	6,373,304
2023-03-06	6.790	6.860	6.700	6.730	6.730	6,955,100
2023-03-03	6.820	6.840	6.680	6.790	6.790	8,246,400
2023-03-02	6.820	6.940	6.740	6.850	6.850	11,354,500
2023-03-01	6.570	6.810	6.500	6.790	6.790	12,498,107
2023-02-28	6.500	6.660	6.440	6.570	6.570	8,332,451
2023-02-27	6.550	6.570	6.400	6.420	6.420	5,742,400
2023-02-24	6.570	6.620	6.500	6.570	6.570	4,576,500
2023-02-23	6.670	6.670	6.500	6.520	6.520	6,329,600
2023-02-22	6.640	6.740	6.540	6.670	6.670	7,200,700
2023-02-21	6.590	6.830	6.580	6.630	6.630	10,216,300
2023-02-20	6.550	6.600	6.410	6.580	6.580	8,101,951
2023-02-17	6.750	6.750	6.500	6.520	6.520	8,990,500
2023-02-16	6.840	6.950	6.600	6.680	6.680	11,631,808
2023-02-15	6.640	6.880	6.640	6.840	6.840	11,715,200
2023-02-14	6.750	6.770	6.640	6.670	6.670	6,170,300
2023-02-13	6.710	6.790	6.650	6.720	6.720	7,437,500
2023-02-10	6.750	6.880	6.680	6.720	6.720	9,286,170
2023-02-09	6.590	6.750	6.550	6.730	6.730	8,318,000
2023-02-08	6.730	6.740	6.580	6.600	6.600	8,994,136
2023-02-07	6.610	6.790	6.560	6.760	6.760	11,863,500

← NewerPage 15 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.