Hebei Huijin Electromechanical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.390	6.610	6.390	6.400	6.391	9,993,300
2022-05-10	6.400	6.410	6.240	6.400	6.391	8,797,604
2022-05-09	6.140	6.320	6.140	6.270	6.261	5,221,100
2022-05-06	6.050	6.280	6.010	6.150	6.142	6,362,000
2022-05-05	6.150	6.300	6.040	6.210	6.202	6,134,700
2022-04-29	6.000	6.220	5.980	6.140	6.132	8,026,400
2022-04-28	6.000	6.080	5.820	5.880	5.872	8,005,600
2022-04-27	5.780	6.050	5.680	6.040	6.032	9,819,700
2022-04-26	6.070	6.110	5.770	5.810	5.802	11,977,898
2022-04-25	6.540	6.580	5.900	5.950	5.942	13,997,102
2022-04-22	6.720	6.850	6.630	6.690	6.681	8,038,043
2022-04-21	7.170	7.240	6.790	6.810	6.801	10,284,000
2022-04-20	7.450	7.550	7.190	7.220	7.210	8,050,100
2022-04-19	7.350	7.490	7.290	7.350	7.340	5,071,000
2022-04-18	7.350	7.430	7.150	7.400	7.390	5,415,400
2022-04-15	7.620	7.620	7.330	7.350	7.340	7,968,900
2022-04-14	7.580	7.700	7.570	7.620	7.610	4,606,300
2022-04-13	7.770	7.800	7.510	7.540	7.530	6,482,400
2022-04-12	7.650	7.880	7.640	7.850	7.839	6,598,891
2022-04-11	8.020	8.100	7.580	7.750	7.739	11,283,043
2022-04-08	8.420	8.460	8.080	8.120	8.109	8,762,969
2022-04-07	8.800	8.800	8.410	8.410	8.399	8,146,912
2022-04-06	8.600	8.830	8.590	8.730	8.718	9,812,212
2022-04-01	8.540	8.610	8.490	8.570	8.558	7,220,500
2022-03-31	8.440	8.750	8.410	8.630	8.618	11,876,831
2022-03-30	8.430	8.510	8.350	8.500	8.488	7,303,800
2022-03-29	8.580	8.640	8.330	8.360	8.349	8,204,002
2022-03-28	8.500	8.660	8.410	8.580	8.568	7,072,831
2022-03-25	8.710	8.830	8.580	8.580	8.568	8,552,000
2022-03-24	8.830	8.840	8.600	8.630	8.618	9,460,661
2022-03-23	8.950	9.000	8.830	8.870	8.858	10,423,961
2022-03-22	8.980	9.140	8.860	8.970	8.958	14,099,859
2022-03-21	8.890	9.140	8.750	9.030	9.018	16,414,302
2022-03-18	8.800	8.980	8.750	8.910	8.898	11,287,143
2022-03-17	8.950	9.050	8.780	8.900	8.888	18,119,050
2022-03-16	8.610	8.920	8.310	8.840	8.828	16,268,743
2022-03-15	8.830	9.070	8.420	8.470	8.458	16,466,509
2022-03-14	9.100	9.240	8.860	8.870	8.858	11,457,940
2022-03-11	8.970	9.270	8.790	9.250	9.237	14,308,053
2022-03-10	9.300	9.380	9.100	9.120	9.108	14,421,308
2022-03-09	9.420	9.450	8.600	9.100	9.088	19,833,117
2022-03-08	9.810	9.890	9.350	9.360	9.347	14,401,269
2022-03-07	10.040	10.080	9.660	9.750	9.737	12,280,124
2022-03-04	10.300	10.420	9.920	10.040	10.026	15,390,800
2022-03-03	10.550	10.610	10.300	10.360	10.346	15,103,900
2022-03-02	10.450	10.720	10.420	10.530	10.516	14,167,200
2022-03-01	10.620	10.750	10.350	10.580	10.566	21,234,604
2022-02-28	11.130	11.220	10.430	10.780	10.765	33,264,900
2022-02-25	10.600	11.350	10.370	10.750	10.735	32,157,769
2022-02-24	10.930	11.280	10.400	10.570	10.556	42,010,817
2022-02-23	10.630	11.180	10.530	11.070	11.055	40,595,700
2022-02-22	10.280	11.100	10.280	10.740	10.725	41,604,902
2022-02-21	10.180	10.770	10.020	10.570	10.556	38,899,910
2022-02-18	9.420	9.930	9.420	9.890	9.876	29,675,766
2022-02-17	9.450	9.660	9.300	9.350	9.337	12,466,888
2022-02-16	9.650	9.840	9.410	9.470	9.457	11,992,872
2022-02-15	9.570	9.700	9.350	9.500	9.487	12,069,600
2022-02-14	9.650	9.840	9.400	9.620	9.607	15,289,600
2022-02-11	9.670	10.150	9.580	9.830	9.817	23,665,808
2022-02-10	9.710	9.820	9.570	9.670	9.657	12,700,200

← NewerPage 19 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.