Hebei Huijin Electromechanical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.600	6.670	6.500	6.650	6.650	8,539,900
2023-02-03	6.450	6.600	6.410	6.600	6.600	10,547,100
2023-02-02	6.460	6.540	6.430	6.460	6.460	7,444,000
2023-02-01	6.260	6.450	6.230	6.450	6.450	7,591,842
2023-01-31	6.280	6.350	6.250	6.290	6.290	5,082,200
2023-01-30	6.330	6.380	6.290	6.320	6.320	6,652,435
2023-01-20	6.210	6.280	6.170	6.230	6.230	5,512,687
2023-01-19	6.100	6.190	6.070	6.180	6.180	4,200,800
2023-01-18	6.040	6.110	6.010	6.090	6.090	3,407,800
2023-01-17	6.150	6.180	6.010	6.030	6.030	3,960,712
2023-01-16	6.000	6.180	6.000	6.150	6.150	5,830,568
2023-01-13	6.000	6.020	5.950	5.970	5.970	2,818,612
2023-01-12	5.970	6.060	5.970	6.000	6.000	2,519,600
2023-01-11	6.100	6.140	5.970	5.990	5.990	3,442,712
2023-01-10	6.100	6.160	6.050	6.100	6.100	4,620,200
2023-01-09	6.010	6.210	5.990	6.140	6.140	8,141,836
2023-01-06	6.080	6.080	5.970	5.990	5.990	3,502,400
2023-01-05	6.110	6.120	6.030	6.050	6.050	4,230,600
2023-01-04	6.050	6.130	6.020	6.090	6.090	5,885,204
2023-01-03	5.810	6.080	5.800	6.050	6.050	7,001,100
2022-12-30	5.750	5.840	5.750	5.800	5.800	2,446,500
2022-12-29	5.760	5.830	5.730	5.740	5.740	2,895,900
2022-12-28	5.890	5.900	5.750	5.760	5.760	2,991,000
2022-12-27	5.940	5.970	5.840	5.880	5.880	3,312,500
2022-12-26	5.940	5.940	5.870	5.920	5.920	2,804,300
2022-12-23	5.750	5.950	5.730	5.890	5.890	4,191,180
2022-12-22	5.820	5.910	5.750	5.790	5.790	3,945,000
2022-12-21	5.930	5.950	5.820	5.850	5.850	3,119,170
2022-12-20	5.970	6.030	5.900	5.930	5.930	3,722,092
2022-12-19	6.040	6.140	5.900	5.920	5.920	5,266,000
2022-12-16	6.230	6.230	6.050	6.070	6.070	5,831,538
2022-12-15	6.120	6.290	6.120	6.210	6.210	4,173,380
2022-12-14	6.260	6.300	6.140	6.150	6.150	4,995,100
2022-12-13	6.350	6.400	6.210	6.230	6.230	5,183,400
2022-12-12	6.340	6.430	6.300	6.360	6.360	4,300,290
2022-12-09	6.480	6.490	6.340	6.340	6.340	5,611,200
2022-12-08	6.580	6.580	6.450	6.460	6.460	4,777,000
2022-12-07	6.640	6.680	6.550	6.560	6.560	4,881,900
2022-12-06	6.650	6.710	6.600	6.620	6.620	5,047,600
2022-12-05	6.620	6.700	6.570	6.650	6.650	6,592,300
2022-12-02	6.350	6.650	6.330	6.570	6.570	9,000,100
2022-12-01	6.280	6.360	6.280	6.340	6.340	4,798,693
2022-11-30	6.310	6.310	6.200	6.240	6.240	4,166,293
2022-11-29	6.140	6.310	6.140	6.290	6.290	4,689,500
2022-11-28	6.180	6.230	6.080	6.120	6.120	4,295,470
2022-11-25	6.310	6.340	6.200	6.210	6.210	4,492,900
2022-11-24	6.320	6.400	6.270	6.310	6.310	4,376,200
2022-11-23	6.510	6.520	6.260	6.340	6.340	6,352,100
2022-11-22	6.670	6.730	6.460	6.520	6.520	6,475,300
2022-11-21	6.740	6.780	6.590	6.680	6.680	6,003,300
2022-11-18	6.890	6.960	6.720	6.750	6.750	9,677,200
2022-11-17	6.740	6.900	6.680	6.890	6.890	9,909,300
2022-11-16	6.760	6.890	6.690	6.710	6.710	10,902,104
2022-11-15	6.630	6.980	6.540	6.850	6.850	18,252,005
2022-11-14	6.460	6.700	6.260	6.610	6.610	11,893,604
2022-11-11	6.690	6.750	6.500	6.510	6.510	10,681,500
2022-11-10	6.470	6.590	6.430	6.530	6.530	6,038,600
2022-11-09	6.590	6.590	6.450	6.470	6.470	5,367,200
2022-11-08	6.470	6.600	6.360	6.590	6.590	8,061,300
2022-11-07	6.500	6.620	6.430	6.470	6.470	5,152,800

← NewerPage 16 of 21 · 1,212 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.