Hebei Huijin Electromechanical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.460	6.480	6.390	6.460	6.460	4,813,089
2022-11-03	6.430	6.500	6.300	6.440	6.440	4,385,000
2022-11-02	6.450	6.520	6.400	6.480	6.480	5,214,700
2022-11-01	6.410	6.430	6.310	6.430	6.430	4,662,302
2022-10-31	6.200	6.440	6.180	6.370	6.370	4,854,502
2022-10-28	6.470	6.490	6.170	6.180	6.180	5,398,927
2022-10-27	6.370	6.510	6.360	6.440	6.440	6,301,100
2022-10-26	6.160	6.440	6.030	6.360	6.360	7,105,900
2022-10-25	6.180	6.250	5.950	6.060	6.060	4,921,999
2022-10-24	6.320	6.470	6.150	6.200	6.200	3,706,500
2022-10-21	6.350	6.390	6.250	6.320	6.320	3,092,600
2022-10-20	6.280	6.390	6.200	6.300	6.300	3,751,900
2022-10-19	6.310	6.420	6.210	6.280	6.280	4,659,600
2022-10-18	6.460	6.460	6.250	6.300	6.300	4,424,399
2022-10-17	6.290	6.490	6.250	6.420	6.420	5,606,795
2022-10-14	6.160	6.370	6.150	6.290	6.290	6,504,295
2022-10-13	5.980	6.210	5.900	6.130	6.130	7,819,300
2022-10-12	5.670	5.900	5.630	5.880	5.880	3,747,200
2022-10-11	5.700	5.760	5.620	5.670	5.670	2,469,180
2022-10-10	5.860	5.880	5.670	5.700	5.700	2,541,200
2022-09-30	5.940	5.940	5.800	5.850	5.850	2,806,299
2022-09-29	5.970	6.070	5.820	5.840	5.840	3,489,358
2022-09-28	6.060	6.090	5.900	5.900	5.900	2,626,708
2022-09-27	5.940	6.080	5.910	6.080	6.080	3,130,086
2022-09-26	6.070	6.080	5.810	5.880	5.880	3,594,600
2022-09-23	6.210	6.340	6.060	6.080	6.080	3,353,800
2022-09-22	6.200	6.360	6.200	6.250	6.250	3,169,000
2022-09-21	6.120	6.300	6.000	6.270	6.270	3,996,813
2022-09-20	6.130	6.230	6.110	6.150	6.150	2,208,100
2022-09-19	6.260	6.320	6.050	6.100	6.100	3,597,400
2022-09-16	6.480	6.480	6.260	6.270	6.270	4,068,700
2022-09-15	6.600	6.630	6.320	6.430	6.430	5,265,600
2022-09-14	6.590	6.610	6.520	6.550	6.550	2,988,218
2022-09-13	6.620	6.850	6.620	6.680	6.680	5,896,400
2022-09-09	6.470	6.680	6.470	6.600	6.600	4,667,762
2022-09-08	6.550	6.610	6.470	6.480	6.480	3,526,700
2022-09-07	6.610	6.620	6.500	6.570	6.570	3,533,645
2022-09-06	6.650	6.670	6.560	6.610	6.610	3,089,312
2022-09-05	6.670	6.710	6.560	6.620	6.620	2,978,800
2022-09-02	6.500	6.680	6.480	6.670	6.670	3,453,304
2022-09-01	6.620	6.690	6.480	6.490	6.490	4,343,959
2022-08-31	6.750	6.790	6.540	6.600	6.600	4,154,900
2022-08-30	6.690	6.790	6.680	6.750	6.750	3,983,400
2022-08-29	6.530	6.720	6.500	6.690	6.690	3,478,000
2022-08-26	6.840	6.860	6.680	6.700	6.700	5,249,400
2022-08-25	6.890	6.980	6.800	6.830	6.830	4,290,100
2022-08-24	7.110	7.130	6.850	6.880	6.880	6,624,100
2022-08-23	7.080	7.150	7.020	7.110	7.110	3,195,100
2022-08-22	7.120	7.220	7.000	7.100	7.100	4,550,300
2022-08-19	7.210	7.320	7.110	7.120	7.120	8,026,500
2022-08-18	7.210	7.220	7.130	7.170	7.170	4,411,143
2022-08-17	7.220	7.260	7.150	7.240	7.240	3,768,800
2022-08-16	7.260	7.320	7.180	7.210	7.210	4,771,200
2022-08-15	7.380	7.440	7.230	7.260	7.260	6,602,000
2022-08-12	7.460	7.590	7.350	7.430	7.430	8,426,662
2022-08-11	7.300	7.440	7.280	7.420	7.420	7,801,597
2022-08-10	7.240	7.330	7.200	7.240	7.240	4,021,100
2022-08-09	7.270	7.270	7.150	7.260	7.260	4,725,962
2022-08-08	7.330	7.330	7.210	7.240	7.240	4,132,280
2022-08-05	7.080	7.310	7.050	7.300	7.300	7,898,740

← NewerPage 17 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.