Hebei Huijin Electromechanical Co Ltd historical data

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

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

← NewerPage 2 of 2 · 120 trading days

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.