Hebei Huijin Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 9.570 | 9.580 | 9.050 | 9.190 | 9.190 | 53,151,191 |
| 2026-07-22 | 9.140 | 9.800 | 9.140 | 9.670 | 9.670 | 72,270,562 |
| 2026-07-21 | 9.210 | 10.230 | 9.030 | 9.730 | 9.730 | 94,872,203 |
| 2026-07-20 | 7.610 | 9.410 | 7.610 | 9.410 | 9.410 | 51,506,238 |
| 2026-07-17 | 7.460 | 8.560 | 7.380 | 7.840 | 7.840 | 45,856,945 |
| 2026-07-16 | 7.280 | 7.620 | 7.220 | 7.460 | 7.460 | 15,851,700 |
| 2026-07-15 | 7.280 | 7.600 | 7.230 | 7.420 | 7.420 | 17,278,615 |
| 2026-07-14 | 7.180 | 7.390 | 6.950 | 7.320 | 7.320 | 17,311,500 |
| 2026-07-13 | 7.780 | 7.780 | 7.140 | 7.180 | 7.180 | 16,888,104 |
| 2026-07-10 | 7.650 | 8.000 | 7.460 | 7.750 | 7.750 | 19,532,699 |
| 2026-07-09 | 7.480 | 7.730 | 7.330 | 7.660 | 7.660 | 14,683,305 |
| 2026-07-08 | 7.720 | 7.780 | 7.480 | 7.480 | 7.480 | 11,864,100 |
| 2026-07-07 | 7.900 | 7.960 | 7.600 | 7.630 | 7.630 | 13,648,200 |
| 2026-07-06 | 8.290 | 8.360 | 7.950 | 7.960 | 7.960 | 14,261,300 |
| 2026-07-03 | 8.310 | 8.410 | 8.160 | 8.280 | 8.280 | 15,834,400 |
| 2026-07-02 | 8.680 | 8.820 | 8.200 | 8.240 | 8.240 | 22,973,203 |
| 2026-07-01 | 8.300 | 9.020 | 8.230 | 8.720 | 8.720 | 28,553,064 |
| 2026-06-30 | 8.060 | 8.350 | 7.910 | 8.350 | 8.350 | 21,132,801 |
| 2026-06-29 | 8.360 | 8.480 | 7.920 | 8.060 | 8.060 | 22,229,699 |
| 2026-06-26 | 8.720 | 8.930 | 8.360 | 8.360 | 8.360 | 27,560,199 |
| 2026-06-25 | 9.000 | 9.300 | 8.780 | 8.820 | 8.820 | 37,953,305 |
| 2026-06-24 | 9.550 | 9.550 | 8.720 | 8.950 | 8.950 | 35,269,699 |
| 2026-06-23 | 9.480 | 10.190 | 9.420 | 9.530 | 9.530 | 52,877,961 |
| 2026-06-22 | 8.620 | 9.910 | 8.440 | 9.670 | 9.670 | 56,191,660 |
| 2026-06-18 | 8.880 | 8.950 | 8.600 | 8.600 | 8.600 | 19,113,721 |
| 2026-06-17 | 9.000 | 9.150 | 8.880 | 8.920 | 8.920 | 17,204,400 |
| 2026-06-16 | 8.920 | 9.250 | 8.880 | 9.140 | 9.140 | 23,481,301 |
| 2026-06-15 | 8.790 | 9.500 | 8.740 | 9.020 | 9.020 | 33,970,602 |
| 2026-06-12 | 8.580 | 9.100 | 8.520 | 8.730 | 8.730 | 27,110,199 |
| 2026-06-11 | 8.480 | 8.620 | 8.330 | 8.470 | 8.470 | 14,661,400 |
| 2026-06-10 | 9.010 | 9.090 | 8.480 | 8.590 | 8.590 | 18,158,400 |
| 2026-06-09 | 9.160 | 9.170 | 8.860 | 9.090 | 9.090 | 12,679,600 |
| 2026-06-08 | 9.200 | 9.580 | 8.910 | 9.060 | 9.060 | 18,462,451 |
| 2026-06-05 | 9.600 | 9.720 | 9.320 | 9.380 | 9.380 | 15,955,000 |
| 2026-06-04 | 9.680 | 9.830 | 9.460 | 9.520 | 9.520 | 15,972,540 |
| 2026-06-03 | 9.950 | 10.130 | 9.610 | 9.770 | 9.770 | 23,802,750 |
| 2026-06-02 | 10.220 | 10.250 | 9.660 | 10.030 | 10.030 | 21,681,100 |
| 2026-06-01 | 9.990 | 10.670 | 9.800 | 10.270 | 10.270 | 25,437,801 |
| 2026-05-29 | 10.400 | 10.540 | 9.970 | 9.990 | 9.990 | 20,674,000 |
| 2026-05-28 | 10.280 | 10.630 | 9.980 | 10.470 | 10.470 | 28,238,301 |
| 2026-05-27 | 10.510 | 10.670 | 10.090 | 10.170 | 10.170 | 18,769,301 |
| 2026-05-26 | 10.680 | 10.900 | 10.380 | 10.600 | 10.600 | 20,744,000 |
| 2026-05-25 | 10.890 | 11.180 | 10.580 | 10.690 | 10.690 | 19,808,500 |
| 2026-05-22 | 11.040 | 11.200 | 10.580 | 10.850 | 10.850 | 32,917,199 |
| 2026-05-21 | 11.500 | 12.200 | 11.120 | 11.150 | 11.150 | 47,400,633 |
| 2026-05-20 | 11.580 | 11.610 | 11.310 | 11.460 | 11.460 | 16,451,900 |
| 2026-05-19 | 11.780 | 11.780 | 11.420 | 11.680 | 11.680 | 18,384,301 |
| 2026-05-18 | 11.590 | 11.830 | 11.500 | 11.730 | 11.730 | 20,717,301 |
| 2026-05-15 | 11.920 | 11.990 | 11.520 | 11.680 | 11.680 | 24,619,400 |
| 2026-05-14 | 12.510 | 12.510 | 11.840 | 11.840 | 11.840 | 27,138,801 |
| 2026-05-13 | 12.320 | 12.530 | 12.160 | 12.450 | 12.450 | 35,982,379 |
| 2026-05-12 | 12.700 | 12.850 | 12.310 | 12.390 | 12.390 | 47,420,102 |
| 2026-05-11 | 12.390 | 13.100 | 12.280 | 12.870 | 12.870 | 74,639,477 |
| 2026-05-08 | 12.400 | 12.760 | 12.250 | 12.540 | 12.540 | 59,743,059 |
| 2026-05-07 | 12.270 | 12.770 | 12.100 | 12.520 | 12.520 | 93,220,320 |
| 2026-05-06 | 10.280 | 12.240 | 10.280 | 12.240 | 12.240 | 75,642,117 |
| 2026-04-30 | 10.190 | 10.390 | 10.130 | 10.200 | 10.200 | 12,082,100 |
| 2026-04-29 | 10.080 | 10.250 | 10.040 | 10.150 | 10.150 | 9,972,800 |
| 2026-04-28 | 10.210 | 10.300 | 10.020 | 10.080 | 10.080 | 11,877,310 |
| 2026-04-27 | 9.990 | 10.290 | 9.930 | 10.280 | 10.280 | 18,752,811 |
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.