Hebei Huijin Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.880 | 7.040 | 6.880 | 7.040 | 7.040 | 5,481,795 |
| 2022-08-03 | 6.670 | 7.050 | 6.660 | 6.840 | 6.840 | 6,012,245 |
| 2022-08-02 | 7.230 | 7.230 | 6.770 | 6.830 | 6.830 | 8,180,100 |
| 2022-08-01 | 7.200 | 7.270 | 7.100 | 7.220 | 7.220 | 4,151,183 |
| 2022-07-29 | 7.350 | 7.350 | 7.200 | 7.200 | 7.200 | 3,558,200 |
| 2022-07-28 | 7.280 | 7.350 | 7.250 | 7.290 | 7.290 | 5,168,608 |
| 2022-07-27 | 7.270 | 7.320 | 7.210 | 7.240 | 7.240 | 3,753,508 |
| 2022-07-26 | 7.160 | 7.350 | 7.140 | 7.280 | 7.280 | 5,687,545 |
| 2022-07-25 | 7.210 | 7.260 | 7.120 | 7.170 | 7.170 | 4,811,743 |
| 2022-07-22 | 7.170 | 7.270 | 7.050 | 7.120 | 7.120 | 3,983,240 |
| 2022-07-21 | 7.230 | 7.280 | 7.130 | 7.150 | 7.150 | 4,825,000 |
| 2022-07-20 | 7.150 | 7.230 | 7.120 | 7.220 | 7.220 | 5,221,808 |
| 2022-07-19 | 7.000 | 7.170 | 6.980 | 7.150 | 7.150 | 5,784,188 |
| 2022-07-18 | 6.720 | 7.000 | 6.720 | 6.990 | 6.990 | 5,424,600 |
| 2022-07-15 | 6.890 | 6.920 | 6.730 | 6.730 | 6.730 | 4,382,500 |
| 2022-07-14 | 6.950 | 7.010 | 6.890 | 6.890 | 6.890 | 3,098,800 |
| 2022-07-13 | 6.790 | 6.950 | 6.780 | 6.940 | 6.940 | 3,929,841 |
| 2022-07-12 | 6.970 | 7.020 | 6.770 | 6.770 | 6.770 | 5,448,210 |
| 2022-07-11 | 7.010 | 7.140 | 6.960 | 7.020 | 7.020 | 3,820,804 |
| 2022-07-08 | 7.050 | 7.180 | 7.000 | 7.100 | 7.100 | 4,567,200 |
| 2022-07-07 | 7.050 | 7.120 | 7.000 | 7.040 | 7.040 | 4,131,114 |
| 2022-07-06 | 7.030 | 7.120 | 6.960 | 7.000 | 7.000 | 3,785,012 |
| 2022-07-05 | 7.220 | 7.220 | 6.960 | 7.040 | 7.040 | 5,886,091 |
| 2022-07-04 | 7.240 | 7.240 | 7.120 | 7.170 | 7.170 | 3,685,300 |
| 2022-07-01 | 7.300 | 7.360 | 7.190 | 7.200 | 7.200 | 5,293,800 |
| 2022-06-30 | 7.290 | 7.400 | 7.270 | 7.290 | 7.280 | 4,808,508 |
| 2022-06-29 | 7.430 | 7.510 | 7.280 | 7.290 | 7.280 | 7,912,300 |
| 2022-06-28 | 7.290 | 7.430 | 7.210 | 7.410 | 7.400 | 7,806,600 |
| 2022-06-27 | 7.350 | 7.420 | 7.300 | 7.320 | 7.310 | 5,534,200 |
| 2022-06-24 | 7.230 | 7.390 | 7.230 | 7.350 | 7.340 | 7,137,000 |
| 2022-06-23 | 7.130 | 7.280 | 7.100 | 7.250 | 7.240 | 6,863,900 |
| 2022-06-22 | 7.310 | 7.330 | 7.080 | 7.100 | 7.090 | 7,607,300 |
| 2022-06-21 | 7.240 | 7.430 | 7.230 | 7.340 | 7.330 | 7,666,730 |
| 2022-06-20 | 7.300 | 7.310 | 7.210 | 7.250 | 7.240 | 4,964,060 |
| 2022-06-17 | 7.280 | 7.330 | 7.140 | 7.250 | 7.240 | 6,973,400 |
| 2022-06-16 | 7.440 | 7.470 | 7.320 | 7.360 | 7.350 | 11,910,000 |
| 2022-06-15 | 7.250 | 7.720 | 7.250 | 7.500 | 7.490 | 21,865,560 |
| 2022-06-14 | 7.120 | 7.320 | 6.910 | 7.300 | 7.290 | 11,913,416 |
| 2022-06-13 | 7.050 | 7.250 | 7.010 | 7.150 | 7.140 | 9,597,106 |
| 2022-06-10 | 7.010 | 7.100 | 6.980 | 7.070 | 7.060 | 4,852,467 |
| 2022-06-09 | 7.140 | 7.180 | 7.010 | 7.050 | 7.040 | 7,298,546 |
| 2022-06-08 | 7.140 | 7.210 | 7.020 | 7.130 | 7.120 | 5,420,729 |
| 2022-06-07 | 7.300 | 7.330 | 7.070 | 7.140 | 7.130 | 6,825,946 |
| 2022-06-06 | 7.200 | 7.300 | 7.150 | 7.280 | 7.270 | 8,202,100 |
| 2022-06-02 | 7.040 | 7.170 | 6.880 | 7.140 | 7.130 | 7,941,400 |
| 2022-06-01 | 7.090 | 7.190 | 6.960 | 7.050 | 7.040 | 5,591,837 |
| 2022-05-31 | 7.030 | 7.090 | 6.870 | 7.050 | 7.040 | 6,188,305 |
| 2022-05-30 | 7.010 | 7.070 | 6.920 | 7.000 | 6.990 | 4,258,600 |
| 2022-05-27 | 7.050 | 7.130 | 6.930 | 7.000 | 6.990 | 6,113,216 |
| 2022-05-26 | 7.070 | 7.130 | 6.920 | 7.050 | 7.040 | 6,055,500 |
| 2022-05-25 | 7.020 | 7.160 | 7.010 | 7.090 | 7.080 | 7,168,111 |
| 2022-05-24 | 7.370 | 7.490 | 7.020 | 7.030 | 7.020 | 12,128,505 |
| 2022-05-23 | 7.090 | 7.690 | 7.040 | 7.430 | 7.420 | 22,389,067 |
| 2022-05-20 | 7.050 | 7.210 | 6.980 | 7.090 | 7.080 | 10,930,900 |
| 2022-05-19 | 7.030 | 7.060 | 6.900 | 7.040 | 7.030 | 10,210,805 |
| 2022-05-18 | 6.960 | 7.320 | 6.960 | 7.170 | 7.160 | 18,690,027 |
| 2022-05-17 | 7.080 | 7.160 | 6.900 | 6.960 | 6.951 | 22,850,902 |
| 2022-05-16 | 6.560 | 7.800 | 6.510 | 7.380 | 7.370 | 31,159,904 |
| 2022-05-13 | 6.500 | 6.580 | 6.440 | 6.510 | 6.501 | 4,232,100 |
| 2022-05-12 | 6.350 | 6.540 | 6.350 | 6.480 | 6.471 | 6,133,600 |
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.