Hebei Huijin Electromechanical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.080	10.110	9.900	9.920	9.920	14,829,480
2026-04-23	10.390	10.480	10.140	10.160	10.160	14,031,300
2026-04-22	10.500	10.530	10.340	10.470	10.470	11,962,000
2026-04-21	10.780	10.780	10.410	10.500	10.500	18,699,500
2026-04-20	10.700	10.890	10.660	10.770	10.770	14,185,400
2026-04-17	10.850	10.910	10.690	10.750	10.750	13,794,500
2026-04-16	10.880	10.980	10.700	10.930	10.930	14,911,000
2026-04-15	10.940	11.140	10.770	10.780	10.780	15,302,000
2026-04-14	11.180	11.200	10.810	10.930	10.930	18,165,600
2026-04-13	10.890	11.200	10.890	11.050	11.050	16,029,600
2026-04-10	10.880	11.350	10.880	11.060	11.060	32,094,160
2026-04-09	11.030	11.160	10.740	10.750	10.750	22,855,000
2026-04-08	10.850	11.450	10.850	11.310	11.310	28,311,400
2026-04-07	10.420	10.710	10.320	10.580	10.580	18,064,699
2026-04-03	11.030	11.100	10.310	10.310	10.310	18,182,199
2026-04-02	11.340	11.430	10.820	10.860	10.860	20,095,301
2026-04-01	11.810	11.860	11.240	11.430	11.430	26,604,311
2026-03-31	11.800	12.550	11.560	11.570	11.570	33,691,602
2026-03-30	11.580	12.340	11.500	11.870	11.870	25,991,900
2026-03-27	12.090	12.420	11.900	11.960	11.960	24,570,301
2026-03-26	12.590	12.780	12.230	12.260	12.260	29,351,400
2026-03-25	12.500	12.920	12.350	12.740	12.740	47,764,312
2026-03-24	12.000	13.220	11.840	12.820	12.820	65,399,688
2026-03-23	11.000	12.500	10.660	12.020	12.020	52,370,594
2026-03-20	11.810	11.920	11.280	11.290	11.290	16,851,801
2026-03-19	11.910	12.170	11.810	11.840	11.840	13,106,900
2026-03-18	12.090	12.180	11.860	12.080	12.080	12,906,900
2026-03-17	12.180	12.550	12.060	12.060	12.060	19,258,400
2026-03-16	11.940	12.180	11.850	12.180	12.180	17,183,730
2026-03-13	12.150	12.190	11.820	11.870	11.870	12,500,400
2026-03-12	12.080	12.270	12.030	12.160	12.160	12,970,000
2026-03-11	12.180	12.350	12.100	12.110	12.110	13,575,000
2026-03-10	12.250	12.390	12.110	12.230	12.230	12,170,300
2026-03-09	12.000	12.180	11.770	12.140	12.140	17,128,100
2026-03-06	11.990	12.410	11.930	12.330	12.330	13,839,900
2026-03-05	12.140	12.380	12.050	12.100	12.100	12,469,600
2026-03-04	11.760	12.160	11.610	11.960	11.960	12,622,700
2026-03-03	12.450	12.750	11.920	11.950	11.950	18,942,199
2026-03-02	12.750	12.860	12.300	12.470	12.470	24,614,100
2026-02-27	12.800	13.050	12.710	13.040	13.040	13,668,300
2026-02-26	13.180	13.290	12.800	12.850	12.850	17,823,301
2026-02-25	12.980	13.380	12.980	13.170	13.170	20,890,180
2026-02-24	12.900	13.190	12.770	13.030	13.030	19,348,711
2026-02-13	12.590	13.240	12.560	12.730	12.730	26,290,000
2026-02-12	12.780	12.900	12.460	12.460	12.460	17,360,100
2026-02-11	12.920	13.060	12.820	12.830	12.830	11,249,600
2026-02-10	13.160	13.290	12.920	12.930	12.930	16,279,800
2026-02-09	12.850	13.170	12.850	13.140	13.140	20,203,000
2026-02-06	12.760	12.970	12.760	12.770	12.770	11,763,800
2026-02-05	12.880	13.080	12.730	12.870	12.870	16,916,789
2026-02-04	12.860	13.190	12.800	13.030	13.030	16,598,779
2026-02-03	12.950	13.040	12.780	12.940	12.940	14,953,300
2026-02-02	12.780	13.270	12.690	12.900	12.900	18,862,301
2026-01-30	13.120	13.150	12.870	12.930	12.930	17,553,230
2026-01-29	13.010	13.540	12.680	13.360	13.360	26,990,900
2026-01-28	13.210	13.460	13.140	13.180	13.180	17,140,199
2026-01-27	13.760	13.800	12.950	13.200	13.200	26,674,891
2026-01-26	14.180	14.180	13.800	13.800	13.800	24,340,381
2026-01-23	14.260	14.380	14.160	14.240	14.240	18,348,301
2026-01-22	14.390	14.390	14.200	14.250	14.250	14,529,010

← NewerPage 3 of 5 · 242 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.