Hebei Huijin Electromechanical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.400	10.100	9.360	9.850	9.837	24,329,060
2022-02-08	9.000	9.350	8.700	9.320	9.307	16,369,731
2022-02-07	9.300	9.300	8.960	9.020	9.008	14,397,100
2022-01-28	9.020	9.340	9.010	9.100	9.088	17,092,824
2022-01-27	10.470	10.470	8.900	8.990	8.978	39,486,131
2022-01-26	10.780	10.920	10.190	10.440	10.426	20,337,696
2022-01-25	11.320	11.580	10.770	10.830	10.815	32,830,681
2022-01-24	11.310	12.000	11.300	11.470	11.454	32,936,469
2022-01-21	11.670	12.560	11.580	11.650	11.634	46,678,629
2022-01-20	11.400	12.900	11.120	12.130	12.113	77,239,497
2022-01-19	10.970	11.960	10.890	11.490	11.474	46,573,411
2022-01-18	11.210	11.410	11.000	11.030	11.015	35,352,871
2022-01-17	10.650	11.140	10.620	11.110	11.095	34,194,659
2022-01-14	10.600	10.760	10.450	10.480	10.466	11,740,600
2022-01-13	10.660	10.770	10.510	10.660	10.645	14,944,555
2022-01-12	10.320	10.880	10.300	10.580	10.566	15,662,091
2022-01-11	10.510	10.600	10.290	10.320	10.306	9,461,500
2022-01-10	10.310	10.580	10.170	10.520	10.506	11,045,349
2022-01-07	10.730	10.940	10.360	10.400	10.386	16,219,100
2022-01-06	10.560	10.800	10.480	10.650	10.635	12,738,400
2022-01-05	10.650	10.770	10.420	10.620	10.605	14,277,800
2022-01-04	10.320	10.660	10.270	10.590	10.576	19,063,507
2021-12-31	10.310	10.480	10.250	10.270	10.256	9,118,049
2021-12-30	10.200	10.370	10.200	10.280	10.266	6,880,029
2021-12-29	10.330	10.370	10.180	10.220	10.206	6,907,300
2021-12-28	10.130	10.510	10.020	10.340	10.326	13,140,242
2021-12-27	10.090	10.090	9.960	10.080	10.066	6,036,253
2021-12-24	10.330	10.390	10.000	10.010	9.996	11,482,300
2021-12-23	10.510	10.600	10.320	10.330	10.316	14,913,975
2021-12-22	10.900	10.900	10.600	10.620	10.605	10,092,800
2021-12-21	10.530	10.800	10.510	10.730	10.715	10,692,400
2021-12-20	10.660	10.990	10.500	10.570	10.556	14,957,100
2021-12-17	10.670	11.150	10.520	10.730	10.715	20,067,002
2021-12-16	10.650	10.790	10.590	10.660	10.645	10,622,949
2021-12-15	10.740	10.860	10.590	10.600	10.586	12,171,500
2021-12-14	10.400	10.740	10.360	10.680	10.665	16,906,596
2021-12-13	10.410	10.600	10.380	10.450	10.436	8,971,950
2021-12-10	10.670	10.710	10.430	10.440	10.426	10,689,200
2021-12-09	10.590	10.830	10.510	10.660	10.645	13,077,000
2021-12-08	10.550	10.680	10.390	10.540	10.526	7,908,780
2021-12-07	10.550	10.800	10.240	10.490	10.476	12,047,000
2021-12-06	10.620	10.880	10.420	10.550	10.536	10,709,258
2021-12-03	10.490	10.770	10.490	10.620	10.605	8,619,200
2021-12-02	10.800	10.800	10.480	10.480	10.466	10,956,900
2021-12-01	10.710	10.930	10.640	10.740	10.725	13,963,500
2021-11-30	10.370	10.870	10.370	10.700	10.685	19,980,599
2021-11-29	10.280	10.570	10.190	10.370	10.356	14,425,226
2021-11-26	10.300	11.250	10.150	10.610	10.595	30,768,668
2021-11-25	10.330	10.430	10.230	10.300	10.286	8,436,800
2021-11-24	10.160	10.450	10.110	10.340	10.326	11,752,200
2021-11-23	10.170	10.290	10.100	10.240	10.226	8,715,238
2021-11-22	10.010	10.290	9.950	10.230	10.216	9,773,723
2021-11-19	10.040	10.140	9.970	10.070	10.056	6,954,500
2021-11-18	10.280	10.310	10.070	10.070	10.056	9,007,600
2021-11-17	10.050	10.330	10.040	10.270	10.256	9,765,000
2021-11-16	10.290	10.380	10.060	10.080	10.066	9,028,423
2021-11-15	10.160	10.310	10.130	10.260	10.246	7,783,200
2021-11-12	10.140	10.230	10.040	10.160	10.146	6,101,631
2021-11-11	10.000	10.280	9.980	10.150	10.136	8,599,200
2021-11-10	10.150	10.250	9.900	10.040	10.026	8,249,030

← NewerPage 20 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.